Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	35.090	35.190	34.840	35.090	35.090	596,444
2013-03-19	34.990	35.090	34.630	34.960	34.960	815,122
2013-03-18	34.970	35.130	34.740	34.890	34.890	521,425
2013-03-15	35.610	35.888	35.230	35.260	35.260	1,629,980
2013-03-14	35.380	35.750	35.370	35.730	35.730	616,505
2013-03-13	35.340	35.480	35.150	35.370	35.370	614,463
2013-03-12	35.510	35.510	35.155	35.291	35.291	546,801
2013-03-11	35.240	35.560	35.130	35.550	35.550	686,717
2013-03-08	35.190	35.370	34.980	35.350	35.350	434,631
2013-03-07	34.950	35.360	34.884	35.180	35.180	819,731
2013-03-06	35.000	35.200	34.710	34.840	34.840	529,693
2013-03-05	34.800	35.175	34.730	35.010	35.010	575,439
2013-03-04	34.520	34.840	34.375	34.830	34.830	917,527
2013-03-01	34.580	34.800	34.040	34.720	34.720	1,658,277
2013-02-28	35.170	35.390	35.030	35.030	35.030	860,266
2013-02-27	34.900	35.372	34.710	35.280	35.280	959,834
2013-02-26	35.260	35.330	34.820	34.870	34.870	1,147,122
2013-02-25	35.300	35.390	35.080	35.090	35.090	1,365,460
2013-02-22	35.710	35.760	34.950	35.140	35.140	1,457,619
2013-02-21	36.000	36.000	35.280	35.760	35.760	2,963,561
2013-02-20	34.700	34.990	34.536	34.790	34.790	1,346,136
2013-02-19	34.450	34.700	34.270	34.620	34.620	745,626
2013-02-15	34.390	34.650	34.300	34.540	34.540	613,677
2013-02-14	34.210	34.430	34.080	34.330	34.330	844,721
2013-02-13	34.420	34.602	34.080	34.240	34.240	483,096
2013-02-12	34.230	34.630	34.070	34.440	34.440	764,855
2013-02-11	34.450	34.550	34.010	34.150	34.150	419,975
2013-02-08	34.310	34.580	34.230	34.400	34.400	418,979
2013-02-07	34.320	34.540	34.190	34.360	34.360	1,020,632
2013-02-06	33.750	34.310	33.750	34.300	34.300	904,863
2013-02-05	33.920	34.070	33.840	33.900	33.900	890,754
2013-02-04	33.620	34.070	33.620	33.830	33.830	1,202,798
2013-02-01	33.520	33.930	33.520	33.920	33.920	889,751
2013-01-31	33.300	33.510	33.040	33.440	33.440	776,044
2013-01-30	33.400	33.620	33.240	33.340	33.340	652,476
2013-01-29	33.660	33.700	33.335	33.480	33.480	1,605,005
2013-01-28	33.540	33.950	33.540	33.750	33.750	1,385,674
2013-01-25	32.900	33.610	32.640	33.610	33.610	1,148,166
2013-01-24	32.240	32.900	32.070	32.860	32.860	1,224,992
2013-01-23	32.210	32.500	32.135	32.290	32.290	2,109,640
2013-01-22	32.170	32.270	31.970	32.120	32.120	1,381,467
2013-01-18	32.760	32.830	32.165	32.240	32.240	915,727
2013-01-17	32.320	32.840	32.250	32.740	32.740	803,530
2013-01-16	32.460	32.570	32.400	32.430	32.430	549,699
2013-01-15	32.230	32.610	32.090	32.550	32.550	606,360
2013-01-14	31.840	32.530	31.740	32.510	32.510	939,579
2013-01-11	31.510	31.940	31.415	31.810	31.810	2,307,772
2013-01-10	31.520	31.600	31.360	31.470	31.470	806,571
2013-01-09	31.580	31.610	31.420	31.430	31.430	1,060,757
2013-01-08	31.450	31.580	31.340	31.460	31.460	916,953
2013-01-07	31.400	31.740	31.400	31.420	31.420	1,230,282
2013-01-04	31.930	31.930	31.505	31.650	31.650	1,185,105
2013-01-03	32.250	32.360	31.770	31.900	31.900	930,248
2013-01-02	32.380	32.490	32.080	32.280	32.280	1,071,985
2012-12-31	31.570	31.900	31.370	31.835	31.835	692,828
2012-12-28	31.650	31.880	31.540	31.630	31.630	439,908
2012-12-27	31.580	31.890	31.310	31.750	31.750	563,777
2012-12-26	31.940	31.940	31.520	31.550	31.550	662,469
2012-12-24	31.700	31.830	31.590	31.810	31.810	113,907
2012-12-21	31.460	31.960	31.440	31.740	31.740	1,312,183

← NewerPage 58 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.