Synopsys Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	36.560	36.670	36.280	36.300	36.300	378,030
2013-06-13	36.110	36.780	35.910	36.630	36.630	552,610
2013-06-12	36.720	36.720	36.120	36.200	36.200	452,074
2013-06-11	36.770	36.830	36.170	36.460	36.460	720,047
2013-06-10	37.000	37.020	36.630	36.910	36.910	399,016
2013-06-07	36.560	37.000	36.560	36.980	36.980	945,732
2013-06-06	36.030	36.550	35.910	36.550	36.550	531,446
2013-06-05	36.560	36.799	36.080	36.130	36.130	435,353
2013-06-04	36.800	36.840	36.150	36.560	36.560	713,704
2013-06-03	36.410	36.790	36.210	36.710	36.710	606,129
2013-05-31	36.430	36.815	36.420	36.440	36.440	994,371
2013-05-30	36.090	36.660	36.030	36.630	36.630	553,962
2013-05-29	35.940	36.020	35.490	35.980	35.980	556,768
2013-05-28	35.840	36.430	35.840	36.210	36.210	692,952
2013-05-24	35.470	35.790	35.400	35.710	35.710	568,550
2013-05-23	36.050	36.320	35.410	35.970	35.970	1,209,932
2013-05-22	35.870	36.000	35.168	35.400	35.400	467,034
2013-05-21	35.770	35.910	35.540	35.770	35.770	366,155
2013-05-20	35.790	36.080	35.670	35.810	35.810	491,878
2013-05-17	35.490	35.880	35.320	35.850	35.850	294,779
2013-05-16	35.530	35.690	35.330	35.450	35.450	394,387
2013-05-15	35.320	35.540	35.002	35.460	35.460	497,488
2013-05-14	35.200	35.480	35.200	35.390	35.390	510,011
2013-05-13	35.580	35.600	35.190	35.200	35.200	488,662
2013-05-10	35.740	35.930	35.680	35.700	35.700	340,431
2013-05-09	35.910	35.945	35.730	35.810	35.810	488,085
2013-05-08	35.560	35.900	35.370	35.900	35.900	534,265
2013-05-07	35.300	35.630	35.180	35.600	35.600	458,278
2013-05-06	35.400	35.410	35.180	35.320	35.320	273,758
2013-05-03	35.360	35.630	35.270	35.350	35.350	419,180
2013-05-02	34.850	35.385	34.840	35.140	35.140	825,648
2013-05-01	35.580	35.700	34.940	34.970	34.970	517,584
2013-04-30	35.170	35.700	34.870	35.570	35.570	1,164,947
2013-04-29	35.250	35.340	35.000	35.110	35.110	735,188
2013-04-26	35.090	35.180	34.800	35.090	35.090	490,271
2013-04-25	34.720	35.390	34.310	35.100	35.100	812,819
2013-04-24	34.370	34.670	34.360	34.530	34.530	712,708
2013-04-23	34.060	34.540	33.900	34.390	34.390	566,383
2013-04-22	33.820	34.030	33.500	33.900	33.900	405,901
2013-04-19	33.670	34.000	33.510	33.720	33.720	506,232
2013-04-18	34.290	34.470	33.720	33.730	33.730	604,859
2013-04-17	34.480	34.580	33.910	34.150	34.150	677,552
2013-04-16	34.660	34.660	34.170	34.610	34.610	645,014
2013-04-15	34.620	34.780	34.330	34.430	34.430	1,145,530
2013-04-12	35.050	35.090	34.650	34.790	34.790	669,877
2013-04-11	35.340	35.340	35.110	35.140	35.140	516,256
2013-04-10	34.720	35.370	34.720	35.340	35.340	722,302
2013-04-09	34.810	34.820	34.370	34.710	34.710	415,322
2013-04-08	34.740	34.810	34.380	34.640	34.640	555,816
2013-04-05	34.920	34.920	34.590	34.820	34.820	582,490
2013-04-04	35.290	35.700	35.030	35.130	35.130	762,384
2013-04-03	35.620	35.750	35.300	35.400	35.400	882,574
2013-04-02	35.520	35.700	35.430	35.620	35.620	516,578
2013-04-01	35.900	35.900	35.230	35.450	35.450	550,302
2013-03-28	35.560	35.930	35.330	35.880	35.880	1,431,510
2013-03-27	35.250	35.500	34.940	35.450	35.450	479,711
2013-03-26	35.210	35.580	35.150	35.470	35.470	710,203
2013-03-25	34.870	35.170	34.700	35.170	35.170	632,522
2013-03-22	35.010	35.080	34.760	34.830	34.830	418,268
2013-03-21	34.860	35.130	34.710	34.850	34.850	469,573

← NewerPage 57 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-09-24	2:1
1995-09-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.