Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	27.880	28.390	27.740	28.330	28.330	1,023,831
2012-06-27	28.170	28.290	27.850	28.030	28.030	482,913
2012-06-26	28.120	28.210	27.880	28.060	28.060	566,574
2012-06-25	28.260	28.260	27.880	28.040	28.040	522,855
2012-06-22	28.570	28.590	28.340	28.510	28.510	641,594
2012-06-21	29.240	29.380	28.340	28.400	28.400	401,614
2012-06-20	29.120	29.430	29.070	29.280	29.280	603,300
2012-06-19	29.130	29.390	29.100	29.130	29.130	631,880
2012-06-18	28.650	29.150	28.540	29.120	29.120	610,617
2012-06-15	28.820	29.080	28.790	29.020	29.020	816,879
2012-06-14	28.860	29.145	28.590	28.840	28.840	665,598
2012-06-13	28.830	29.160	28.710	28.800	28.800	444,990
2012-06-12	28.900	29.130	28.800	29.000	29.000	462,163
2012-06-11	29.460	29.470	28.870	28.890	28.890	638,731
2012-06-08	28.880	29.460	28.810	29.460	29.460	890,034
2012-06-07	29.460	29.470	29.050	29.070	29.070	840,461
2012-06-06	28.950	29.420	28.910	29.400	29.400	468,728
2012-06-05	28.180	28.820	28.080	28.800	28.800	475,823
2012-06-04	28.630	28.740	28.155	28.380	28.380	768,086
2012-06-01	29.130	29.200	28.580	28.650	28.650	621,047
2012-05-31	29.510	29.630	29.110	29.550	29.550	1,033,159
2012-05-30	29.840	29.860	29.505	29.550	29.550	695,062
2012-05-29	30.080	30.460	29.860	30.170	30.170	796,426
2012-05-25	29.810	30.000	29.640	29.890	29.890	962,324
2012-05-24	29.720	29.940	28.810	29.850	29.850	2,010,678
2012-05-23	27.890	28.560	27.765	28.200	28.200	1,640,879
2012-05-22	28.100	28.369	27.850	28.040	28.040	1,437,184
2012-05-21	27.470	28.060	27.150	28.040	28.040	676,296
2012-05-18	28.110	28.150	27.470	27.490	27.490	618,713
2012-05-17	28.720	28.720	28.100	28.120	28.120	513,241
2012-05-16	29.120	29.220	28.620	28.650	28.650	475,734
2012-05-15	29.250	29.520	29.080	29.110	29.110	540,169
2012-05-14	28.910	29.410	28.730	29.190	29.190	616,405
2012-05-11	28.770	29.360	28.550	29.090	29.090	515,218
2012-05-10	29.260	29.340	28.760	28.880	28.880	617,367
2012-05-09	29.000	29.265	28.820	29.120	29.120	708,330
2012-05-08	29.390	29.400	28.810	29.310	29.310	602,973
2012-05-07	29.600	29.660	29.370	29.480	29.480	513,631
2012-05-04	30.050	30.070	29.520	29.670	29.670	505,918
2012-05-03	30.440	30.590	30.100	30.120	30.120	651,994
2012-05-02	30.400	30.460	30.210	30.350	30.350	560,322
2012-05-01	30.050	30.610	29.910	30.490	30.490	687,998
2012-04-30	30.280	30.360	30.000	30.010	30.010	541,093
2012-04-27	30.340	30.410	30.020	30.320	30.320	516,915
2012-04-26	29.510	30.360	29.480	30.250	30.250	951,773
2012-04-25	29.220	29.640	29.190	29.470	29.470	480,772
2012-04-24	29.220	29.275	28.960	29.060	29.060	493,889
2012-04-23	29.370	29.370	28.930	29.200	29.200	629,537
2012-04-20	29.680	29.850	29.550	29.610	29.610	511,477
2012-04-19	29.750	30.150	29.430	29.590	29.590	589,057
2012-04-18	29.900	29.980	29.690	29.690	29.690	598,469
2012-04-17	29.990	30.190	29.960	30.040	30.040	734,767
2012-04-16	29.990	30.050	29.370	29.900	29.900	630,001
2012-04-13	30.080	30.270	29.800	29.850	29.850	460,809
2012-04-12	29.910	30.260	29.870	30.190	30.190	347,465
2012-04-11	29.960	30.040	29.670	29.850	29.850	582,425
2012-04-10	30.170	30.190	29.660	29.690	29.690	871,766
2012-04-09	29.870	30.270	29.650	30.170	30.170	515,906
2012-04-05	30.280	30.280	29.990	30.210	30.210	599,785
2012-04-04	30.850	30.850	30.290	30.470	30.470	485,777

← NewerPage 61 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.