Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.000	32.190	31.880	32.000	32.000	845,628
2012-12-19	32.350	32.400	32.000	32.000	32.000	573,878
2012-12-18	32.200	32.450	32.080	32.380	32.380	653,771
2012-12-17	31.850	32.290	31.750	32.220	32.220	594,190
2012-12-14	31.790	31.870	31.670	31.860	31.860	507,320
2012-12-13	32.460	32.470	31.645	31.830	31.830	1,082,678
2012-12-12	33.000	33.000	32.240	32.380	32.380	1,047,798
2012-12-11	32.950	33.280	32.710	32.910	32.910	718,560
2012-12-10	32.850	33.210	32.755	32.930	32.930	608,720
2012-12-07	32.900	33.040	32.490	32.920	32.920	578,234
2012-12-06	33.440	33.480	32.390	32.920	32.920	1,175,169
2012-12-05	33.100	33.400	32.750	33.330	33.330	1,081,958
2012-12-04	33.120	33.390	33.080	33.230	33.230	654,436
2012-12-03	33.040	33.210	32.820	33.140	33.140	610,220
2012-11-30	32.540	33.030	32.540	32.860	32.860	850,837
2012-11-29	33.000	33.050	32.600	32.650	32.650	592,770
2012-11-28	32.770	32.980	32.250	32.920	32.920	379,773
2012-11-27	32.810	32.920	32.590	32.710	32.710	395,348
2012-11-26	32.560	32.950	32.560	32.840	32.840	861,872
2012-11-23	32.440	32.780	32.351	32.760	32.760	184,511
2012-11-21	32.020	32.460	32.020	32.430	32.430	599,592
2012-11-20	31.930	32.150	31.740	32.010	32.010	684,121
2012-11-19	31.400	32.120	31.290	31.980	31.980	705,398
2012-11-16	31.730	31.800	31.020	31.270	31.270	792,244
2012-11-15	31.660	31.790	31.280	31.720	31.720	1,111,065
2012-11-14	32.010	32.150	31.390	31.450	31.450	330,588
2012-11-13	31.590	32.060	31.570	31.970	31.970	535,074
2012-11-12	31.910	32.090	31.740	31.850	31.850	501,415
2012-11-09	31.330	32.020	31.260	31.960	31.960	681,653
2012-11-08	31.650	31.750	31.330	31.350	31.350	521,842
2012-11-07	32.070	32.080	31.360	31.650	31.650	1,175,857
2012-11-06	32.450	32.810	32.330	32.420	32.420	792,891
2012-11-05	32.460	32.690	32.270	32.280	32.280	586,066
2012-11-02	33.290	33.290	32.550	32.550	32.550	672,958
2012-11-01	32.200	33.330	32.122	33.320	33.320	868,815
2012-10-31	32.280	32.450	32.030	32.200	32.200	514,120
2012-10-26	32.300	32.500	32.130	32.310	32.310	573,748
2012-10-25	32.500	32.780	32.190	32.280	32.280	770,763
2012-10-24	32.380	32.610	32.050	32.340	32.340	544,742
2012-10-23	31.770	32.470	31.550	32.190	32.190	694,333
2012-10-22	32.000	32.190	31.850	32.000	32.000	562,969
2012-10-19	32.450	32.510	31.930	32.000	32.000	499,106
2012-10-18	32.920	33.000	32.440	32.560	32.560	545,766
2012-10-17	32.580	32.950	32.480	32.785	32.785	551,135
2012-10-16	32.360	32.900	32.240	32.800	32.800	578,825
2012-10-15	32.230	32.370	32.020	32.180	32.180	494,329
2012-10-12	32.240	32.410	31.970	32.100	32.100	331,825
2012-10-11	32.390	32.440	32.090	32.250	32.250	442,952
2012-10-10	32.180	32.260	31.920	32.110	32.110	349,126
2012-10-09	32.570	32.645	32.070	32.080	32.080	350,942
2012-10-08	32.750	32.920	32.550	32.680	32.680	267,080
2012-10-05	33.000	33.180	32.750	32.870	32.870	612,737
2012-10-04	32.850	32.870	32.490	32.860	32.860	390,736
2012-10-03	32.690	32.890	32.555	32.720	32.720	357,952
2012-10-02	32.470	32.670	32.376	32.560	32.560	551,600
2012-10-01	33.090	33.090	32.155	32.370	32.370	1,007,902
2012-09-28	33.110	33.150	32.925	32.995	32.995	656,332
2012-09-27	32.880	33.240	32.682	33.140	33.140	407,982
2012-09-26	32.860	32.920	32.640	32.770	32.770	587,987
2012-09-25	33.580	33.700	32.690	32.890	32.890	870,864

← NewerPage 59 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.