Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	30.950	31.060	30.790	31.040	31.040	742,651
2012-04-02	30.670	31.010	30.450	30.930	30.930	852,575
2012-03-30	30.900	30.990	30.630	30.660	30.660	757,635
2012-03-29	30.660	31.050	30.430	31.020	31.020	1,255,849
2012-03-28	30.570	30.800	30.190	30.770	30.770	1,016,285
2012-03-27	30.540	30.790	30.370	30.570	30.570	712,833
2012-03-26	30.310	30.560	30.240	30.560	30.560	921,877
2012-03-23	30.030	30.210	29.710	30.200	30.200	552,953
2012-03-22	30.120	30.200	29.960	29.970	29.970	633,227
2012-03-21	30.300	30.385	30.165	30.200	30.200	405,371
2012-03-20	30.240	30.370	30.110	30.190	30.190	388,442
2012-03-19	30.250	30.500	30.120	30.400	30.400	477,974
2012-03-16	30.870	30.880	30.200	30.350	30.350	1,445,312
2012-03-15	30.480	30.780	30.420	30.770	30.770	622,780
2012-03-14	30.750	30.750	30.230	30.430	30.430	603,630
2012-03-13	30.230	30.740	30.210	30.740	30.740	879,674
2012-03-12	30.020	30.298	30.020	30.180	30.180	472,497
2012-03-09	29.850	30.220	29.850	30.110	30.110	468,437
2012-03-08	29.780	30.100	29.730	29.870	29.870	733,455
2012-03-07	29.290	29.630	29.200	29.560	29.560	516,772
2012-03-06	29.370	29.490	29.120	29.280	29.280	639,985
2012-03-05	29.820	29.955	29.500	29.560	29.560	741,516
2012-03-02	30.190	30.280	29.750	29.930	29.930	936,825
2012-03-01	30.300	30.500	30.211	30.270	30.270	1,397,523
2012-02-29	30.850	30.850	30.395	30.470	30.470	1,791,239
2012-02-28	30.750	30.845	30.520	30.820	30.820	1,029,190
2012-02-27	29.830	30.790	29.830	30.620	30.620	1,034,335
2012-02-24	30.450	30.740	30.110	30.690	30.690	1,580,620
2012-02-23	30.750	30.810	30.170	30.510	30.510	1,619,015
2012-02-22	30.130	30.760	30.130	30.630	30.630	1,090,506
2012-02-21	30.350	30.580	30.250	30.390	30.390	704,104
2012-02-17	30.480	30.485	30.291	30.350	30.350	790,575
2012-02-16	30.200	30.490	30.200	30.440	30.440	1,059,564
2012-02-15	30.450	30.450	30.000	30.210	30.210	1,396,758
2012-02-14	29.970	30.370	29.920	30.370	30.370	672,075
2012-02-13	30.210	30.250	29.830	30.130	30.130	630,815
2012-02-10	30.070	30.203	29.990	30.060	30.060	581,559
2012-02-09	29.970	30.300	29.890	30.250	30.250	1,353,172
2012-02-08	29.720	30.050	29.540	30.030	30.030	482,700
2012-02-07	29.780	29.950	29.590	29.760	29.760	619,833
2012-02-06	29.550	30.080	29.500	29.740	29.740	1,118,161
2012-02-03	29.750	29.880	29.535	29.630	29.630	1,017,292
2012-02-02	29.510	29.765	29.500	29.580	29.580	933,348
2012-02-01	29.390	29.500	29.220	29.490	29.490	996,941
2012-01-31	29.170	29.310	29.080	29.170	29.170	776,810
2012-01-30	28.930	29.300	28.860	29.070	29.070	631,158
2012-01-27	29.020	29.400	29.000	29.230	29.230	728,152
2012-01-26	29.250	29.372	29.060	29.180	29.180	972,764
2012-01-25	29.070	29.230	29.020	29.190	29.190	1,023,753
2012-01-24	29.100	29.540	28.900	29.140	29.140	882,162
2012-01-23	29.120	29.345	28.960	29.200	29.200	650,538
2012-01-20	28.820	29.200	28.760	29.200	29.200	1,065,699
2012-01-19	28.560	28.880	28.410	28.820	28.820	1,212,489
2012-01-18	27.960	28.540	27.950	28.490	28.490	682,074
2012-01-17	27.950	28.290	27.910	28.020	28.020	661,352
2012-01-13	27.670	27.895	27.430	27.810	27.810	665,527
2012-01-12	27.710	27.960	27.530	27.810	27.810	656,644
2012-01-11	27.480	27.750	27.350	27.690	27.690	441,979
2012-01-10	27.220	27.480	27.200	27.470	27.470	678,334
2012-01-09	26.860	27.220	26.680	27.040	27.040	638,438

← NewerPage 62 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.