Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	25.430	26.000	25.430	25.780	25.780	1,045,171
2011-10-10	25.460	25.700	25.320	25.630	25.630	846,777
2011-10-07	25.380	25.665	25.170	25.180	25.180	1,241,678
2011-10-06	24.580	25.330	24.500	25.300	25.300	1,181,984
2011-10-05	24.510	24.980	24.140	24.580	24.580	1,694,930
2011-10-04	23.220	24.460	23.040	24.440	24.440	1,725,050
2011-10-03	24.170	24.450	23.420	23.470	23.470	1,427,916
2011-09-30	24.500	24.790	24.340	24.360	24.360	1,011,370
2011-09-29	25.190	25.270	24.230	24.760	24.760	849,599
2011-09-28	24.950	25.230	24.680	24.810	24.810	1,137,294
2011-09-27	24.780	25.340	24.690	24.910	24.910	1,029,969
2011-09-26	24.200	24.520	23.740	24.440	24.440	1,061,977
2011-09-23	23.920	24.160	23.650	24.020	24.020	943,237
2011-09-22	24.000	24.280	23.690	24.010	24.010	1,760,151
2011-09-21	24.960	25.270	24.600	24.610	24.610	1,139,383
2011-09-20	25.650	25.770	24.960	24.980	24.980	1,338,982
2011-09-19	25.590	25.720	25.130	25.590	25.590	1,173,621
2011-09-16	25.970	26.240	25.870	25.990	25.990	1,610,873
2011-09-15	25.940	26.250	25.660	26.110	26.110	1,593,016
2011-09-14	25.500	26.000	25.240	25.820	25.820	1,976,949
2011-09-13	25.260	25.500	25.110	25.320	25.320	1,324,223
2011-09-12	24.700	25.240	24.555	25.230	25.230	1,320,206
2011-09-09	25.390	25.610	24.840	25.050	25.050	1,655,780
2011-09-08	25.320	25.770	25.291	25.560	25.560	1,508,132
2011-09-07	24.810	25.580	24.810	25.560	25.560	1,188,961
2011-09-06	24.000	24.650	23.900	24.560	24.560	1,278,117
2011-09-02	25.010	25.240	24.480	24.640	24.640	698,697
2011-09-01	25.730	26.040	25.320	25.460	25.460	916,210
2011-08-31	25.800	26.200	25.600	25.880	25.880	1,056,427
2011-08-30	25.590	25.900	25.450	25.740	25.740	774,353
2011-08-29	25.290	25.860	25.290	25.820	25.820	633,830
2011-08-26	24.500	25.170	24.261	25.080	25.080	1,081,538
2011-08-25	25.560	25.560	24.570	24.680	24.680	1,527,438
2011-08-24	25.390	25.730	25.040	25.470	25.470	1,697,883
2011-08-23	23.780	25.540	23.640	25.530	25.530	2,783,270
2011-08-22	23.830	23.980	23.590	23.690	23.690	1,460,112
2011-08-19	23.430	24.110	23.340	23.390	23.390	2,100,866
2011-08-18	23.390	24.480	22.501	23.720	23.720	5,129,234
2011-08-17	22.690	23.510	22.660	23.440	23.440	2,509,699
2011-08-16	22.520	22.720	22.230	22.580	22.580	842,126
2011-08-15	22.520	23.070	22.380	22.700	22.700	1,014,200
2011-08-12	22.360	22.530	22.000	22.350	22.350	916,381
2011-08-11	21.650	22.360	21.640	22.180	22.180	1,510,171
2011-08-10	22.120	22.270	21.480	21.490	21.490	1,502,140
2011-08-09	21.950	22.560	21.370	22.540	22.540	1,478,477
2011-08-08	21.990	22.360	21.440	21.580	21.580	1,973,534
2011-08-05	22.940	22.945	22.110	22.540	22.540	1,931,950
2011-08-04	23.380	23.400	22.600	22.605	22.605	1,032,437
2011-08-03	23.490	23.670	23.150	23.610	23.610	833,797
2011-08-02	23.520	23.850	23.332	23.420	23.420	905,388
2011-08-01	24.220	24.260	23.450	23.630	23.630	742,395
2011-07-29	23.750	24.180	23.510	23.970	23.970	676,402
2011-07-28	24.050	24.270	23.900	23.930	23.930	466,265
2011-07-27	24.590	24.590	24.060	24.090	24.090	642,668
2011-07-26	24.670	24.910	24.420	24.760	24.760	634,944
2011-07-25	24.630	24.950	24.600	24.670	24.670	506,128
2011-07-22	24.750	24.990	24.710	24.890	24.890	727,372
2011-07-21	24.460	24.750	24.260	24.690	24.690	859,445
2011-07-20	24.700	24.700	24.300	24.340	24.340	479,048
2011-07-19	24.370	24.780	24.330	24.690	24.690	628,277

← NewerPage 64 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.