Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	33.420	33.630	33.310	33.500	33.500	622,920
2012-09-21	33.900	34.050	33.680	33.730	33.730	1,260,242
2012-09-20	33.740	33.920	33.670	33.900	33.900	387,841
2012-09-19	33.900	34.040	33.660	33.950	33.950	584,493
2012-09-18	33.780	34.000	33.620	33.890	33.890	1,181,625
2012-09-17	33.490	33.945	33.400	33.870	33.870	624,548
2012-09-14	34.040	34.100	33.580	33.610	33.610	860,697
2012-09-13	34.060	34.150	33.720	33.950	33.950	714,614
2012-09-12	33.680	34.090	33.670	34.060	34.060	936,668
2012-09-11	33.700	33.760	33.510	33.660	33.660	668,501
2012-09-10	33.470	33.850	33.470	33.660	33.660	455,437
2012-09-07	33.950	33.950	33.620	33.730	33.730	1,020,811
2012-09-06	33.880	34.200	33.855	34.100	34.100	1,198,499
2012-09-05	33.550	33.790	33.520	33.690	33.690	917,614
2012-09-04	32.360	33.760	32.280	33.690	33.690	1,464,407
2012-08-31	33.000	33.150	32.650	33.030	33.030	688,092
2012-08-30	32.980	33.080	32.850	32.870	32.870	529,928
2012-08-29	33.180	33.430	33.160	33.240	33.240	673,547
2012-08-28	33.230	33.650	33.210	33.440	33.440	1,027,632
2012-08-27	33.160	33.500	33.140	33.320	33.320	1,088,335
2012-08-24	32.990	33.500	32.840	33.280	33.280	1,753,929
2012-08-23	33.690	33.920	32.810	33.255	33.255	2,764,716
2012-08-22	31.700	31.810	31.430	31.650	31.650	704,262
2012-08-21	31.360	31.860	31.310	31.700	31.700	976,176
2012-08-20	31.170	31.390	31.160	31.340	31.340	692,704
2012-08-17	31.200	31.400	31.130	31.280	31.280	326,677
2012-08-16	30.970	31.340	30.690	31.200	31.200	661,830
2012-08-15	30.310	30.960	30.251	30.910	30.910	443,812
2012-08-14	30.610	30.790	30.235	30.290	30.290	358,573
2012-08-13	30.770	30.870	30.400	30.580	30.580	290,323
2012-08-10	30.740	30.790	30.560	30.750	30.750	193,658
2012-08-09	30.800	30.900	30.610	30.800	30.800	304,984
2012-08-08	30.850	30.920	30.690	30.800	30.800	558,654
2012-08-07	30.860	31.000	30.765	30.840	30.840	409,940
2012-08-06	30.650	30.940	30.590	30.650	30.650	525,261
2012-08-03	30.560	30.650	29.920	30.550	30.550	408,447
2012-08-02	29.930	30.320	29.760	30.110	30.110	506,838
2012-08-01	30.360	30.460	30.055	30.100	30.100	447,277
2012-07-31	30.710	30.860	30.270	30.290	30.290	582,087
2012-07-30	31.000	31.100	30.630	30.710	30.710	413,201
2012-07-27	30.960	31.100	30.660	31.070	31.070	810,995
2012-07-26	30.280	30.790	30.280	30.770	30.770	909,478
2012-07-25	29.680	29.960	29.500	29.860	29.860	690,231
2012-07-24	30.160	30.190	29.460	29.575	29.575	567,060
2012-07-23	30.380	30.380	29.970	30.040	30.040	574,549
2012-07-20	30.600	31.030	30.530	30.710	30.710	908,243
2012-07-19	30.990	31.100	30.690	30.825	30.825	613,091
2012-07-18	30.300	30.990	30.290	30.890	30.890	671,256
2012-07-17	30.230	30.470	29.880	30.420	30.420	1,319,577
2012-07-16	30.060	30.330	30.001	30.210	30.210	782,198
2012-07-13	29.630	30.230	29.594	30.190	30.190	643,688
2012-07-12	29.360	29.700	29.280	29.650	29.650	972,351
2012-07-11	29.510	29.630	29.350	29.570	29.570	613,750
2012-07-10	29.560	29.765	29.380	29.570	29.570	740,659
2012-07-09	29.520	29.660	29.230	29.480	29.480	388,078
2012-07-06	29.930	29.930	29.460	29.620	29.620	1,034,665
2012-07-05	29.680	30.280	29.680	30.110	30.110	962,896
2012-07-03	29.450	30.060	29.440	30.010	30.010	501,754
2012-07-02	29.430	29.650	29.200	29.470	29.470	858,856
2012-06-29	28.750	29.450	28.720	29.430	29.430	891,754

← NewerPage 60 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.