Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	26.870	27.100	26.610	26.870	26.870	630,958
2012-01-05	26.480	26.940	26.330	26.850	26.850	770,889
2012-01-04	26.910	26.920	26.440	26.490	26.490	885,550
2012-01-03	27.530	27.700	26.970	26.990	26.990	961,598
2011-12-30	27.090	27.300	26.960	27.200	27.200	558,434
2011-12-29	27.030	27.120	26.920	27.050	27.050	435,868
2011-12-28	27.390	27.390	26.900	26.960	26.960	325,916
2011-12-27	27.240	27.490	27.080	27.360	27.360	417,560
2011-12-23	27.020	27.360	27.000	27.320	27.320	708,063
2011-12-22	26.830	27.280	26.520	27.210	27.210	1,003,952
2011-12-21	27.230	27.330	26.470	26.750	26.750	956,878
2011-12-20	26.840	27.460	26.650	27.390	27.390	749,317
2011-12-19	26.950	27.210	26.420	26.490	26.490	867,361
2011-12-16	26.800	27.310	26.662	26.880	26.880	1,274,643
2011-12-15	26.990	27.089	26.590	26.730	26.730	698,577
2011-12-14	26.920	26.990	26.590	26.680	26.680	828,859
2011-12-13	27.560	27.765	26.840	26.970	26.970	717,688
2011-12-12	27.540	27.710	27.245	27.380	27.380	1,006,162
2011-12-09	27.560	28.020	27.480	28.020	28.020	858,031
2011-12-08	27.470	27.860	27.400	27.650	27.650	1,286,317
2011-12-07	27.360	27.840	27.210	27.740	27.740	1,137,292
2011-12-06	27.600	27.750	27.480	27.490	27.490	877,288
2011-12-05	27.650	27.920	27.520	27.620	27.620	1,331,196
2011-12-02	27.640	27.900	27.400	27.440	27.440	1,946,948
2011-12-01	28.000	28.050	27.330	27.500	27.500	1,545,698
2011-11-30	27.500	27.973	27.370	27.970	27.970	1,869,753
2011-11-29	27.160	27.410	27.000	27.040	27.040	747,691
2011-11-28	27.030	27.350	26.960	27.210	27.210	1,527,007
2011-11-25	26.190	26.740	26.190	26.680	26.680	1,127,169
2011-11-23	26.440	26.487	26.180	26.310	26.310	705,197
2011-11-22	26.700	26.980	26.590	26.700	26.700	819,186
2011-11-21	26.790	27.000	26.540	26.700	26.700	735,838
2011-11-18	27.300	27.400	27.011	27.220	27.220	867,410
2011-11-17	27.310	27.430	26.850	27.030	27.030	1,222,430
2011-11-16	27.320	27.850	27.040	27.340	27.340	868,067
2011-11-15	27.310	27.780	27.280	27.530	27.530	721,221
2011-11-14	27.190	27.520	27.190	27.310	27.310	546,360
2011-11-11	27.110	27.490	27.090	27.430	27.430	711,515
2011-11-10	27.170	27.210	26.790	26.990	26.990	684,065
2011-11-09	26.790	27.310	26.410	26.980	26.980	1,150,697
2011-11-08	27.210	27.460	26.930	27.410	27.410	746,538
2011-11-07	27.060	27.250	26.760	27.160	27.160	1,199,607
2011-11-04	27.120	27.250	26.960	27.110	27.110	826,284
2011-11-03	26.800	27.440	26.610	27.310	27.310	1,261,638
2011-11-02	26.410	26.780	26.290	26.610	26.610	790,142
2011-11-01	26.030	26.591	25.900	26.100	26.100	1,366,603
2011-10-31	26.760	27.230	26.610	26.810	26.810	809,853
2011-10-28	27.020	27.270	26.980	27.190	27.190	1,105,181
2011-10-27	27.160	27.490	27.080	27.180	27.180	1,646,942
2011-10-26	26.740	26.740	26.130	26.550	26.550	1,249,506
2011-10-25	26.740	26.950	26.500	26.560	26.560	686,658
2011-10-24	26.730	27.020	26.730	26.930	26.930	959,463
2011-10-21	26.440	26.910	26.230	26.720	26.720	1,033,698
2011-10-20	26.120	26.300	25.720	26.210	26.210	1,508,870
2011-10-19	26.310	26.610	26.120	26.160	26.160	1,193,471
2011-10-18	26.000	26.500	25.710	26.400	26.400	896,020
2011-10-17	26.260	26.390	25.785	25.980	25.980	1,113,026
2011-10-14	26.250	26.480	26.050	26.460	26.460	948,339
2011-10-13	25.620	26.180	25.600	26.080	26.080	976,295
2011-10-12	25.930	26.130	25.730	25.730	25.730	1,114,426

← NewerPage 63 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.