Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	24.420	24.420	24.050	24.150	24.150	565,733
2011-07-15	24.710	24.710	24.310	24.560	24.560	639,729
2011-07-14	25.240	25.410	24.510	24.620	24.620	828,301
2011-07-13	25.440	25.670	25.170	25.180	25.180	629,322
2011-07-12	25.490	25.700	25.190	25.350	25.350	740,449
2011-07-11	25.750	25.920	25.480	25.530	25.530	660,140
2011-07-08	25.870	26.100	25.780	26.030	26.030	578,697
2011-07-07	25.950	26.290	25.890	26.180	26.180	806,105
2011-07-06	25.800	26.140	25.790	25.870	25.870	787,858
2011-07-05	25.910	26.000	25.710	25.900	25.900	525,197
2011-07-01	25.780	26.030	25.640	25.930	25.930	755,400
2011-06-30	26.120	26.120	25.600	25.710	25.710	802,793
2011-06-29	25.640	25.730	25.430	25.690	25.690	669,605
2011-06-28	25.470	25.680	25.380	25.610	25.610	526,583
2011-06-27	25.260	25.600	25.260	25.420	25.420	728,108
2011-06-24	25.580	25.630	25.300	25.350	25.350	960,105
2011-06-23	25.260	25.670	25.130	25.580	25.580	785,294
2011-06-22	25.370	25.820	25.370	25.540	25.540	749,325
2011-06-21	25.150	25.600	25.150	25.490	25.490	611,101
2011-06-20	24.820	25.190	24.820	25.090	25.090	809,374
2011-06-17	25.070	25.100	24.920	24.930	24.930	1,527,115
2011-06-16	24.930	25.100	24.720	24.910	24.910	942,169
2011-06-15	25.090	25.340	25.015	25.070	25.070	932,661
2011-06-14	25.330	25.480	25.260	25.320	25.320	871,870
2011-06-13	25.360	25.360	25.130	25.160	25.160	954,067
2011-06-10	25.640	25.800	25.270	25.280	25.280	1,613,641
2011-06-09	25.920	26.080	25.730	25.760	25.760	1,265,677
2011-06-08	26.220	26.320	25.750	25.830	25.830	1,601,055
2011-06-07	26.550	26.580	26.240	26.250	26.250	1,059,653
2011-06-06	26.340	26.600	26.340	26.370	26.370	781,391
2011-06-03	26.320	27.070	26.320	26.460	26.460	1,340,788
2011-06-02	27.120	27.240	26.970	27.190	27.190	778,615
2011-06-01	27.300	27.480	27.080	27.080	27.080	1,575,297
2011-05-31	27.030	27.350	26.970	27.340	27.340	1,408,812
2011-05-27	26.870	27.020	26.870	26.970	26.970	714,312
2011-05-26	26.620	26.990	26.510	26.920	26.920	740,998
2011-05-25	26.380	26.870	26.380	26.760	26.760	837,535
2011-05-24	26.810	26.880	26.470	26.490	26.490	758,726
2011-05-23	26.660	26.800	26.645	26.720	26.720	903,775
2011-05-20	26.850	27.110	26.485	27.010	27.010	2,091,090
2011-05-19	27.220	27.630	26.450	26.810	26.810	2,032,762
2011-05-18	27.110	27.800	27.030	27.730	27.730	756,654
2011-05-17	27.140	27.270	26.910	27.220	27.220	494,456
2011-05-16	27.390	27.600	27.175	27.190	27.190	416,946
2011-05-13	27.870	27.900	27.520	27.610	27.610	509,882
2011-05-12	27.280	27.885	27.240	27.830	27.830	629,132
2011-05-11	27.530	27.690	27.220	27.330	27.330	499,938
2011-05-10	27.400	27.655	27.280	27.610	27.610	622,789
2011-05-09	26.920	27.450	26.710	27.390	27.390	726,825
2011-05-06	27.120	27.290	26.751	26.840	26.840	371,699
2011-05-05	26.710	27.060	26.660	26.810	26.810	508,222
2011-05-04	27.180	27.180	26.770	26.810	26.810	804,237
2011-05-03	27.340	27.440	26.930	27.130	27.130	460,974
2011-05-02	27.440	27.500	27.210	27.350	27.350	565,678
2011-04-29	27.380	27.500	27.340	27.390	27.390	499,836
2011-04-28	27.280	27.470	27.120	27.420	27.420	1,049,152
2011-04-27	26.940	27.280	26.860	27.280	27.280	838,654
2011-04-26	26.680	26.990	26.560	26.930	26.930	480,122
2011-04-25	26.630	26.780	26.522	26.590	26.590	351,779
2011-04-21	26.840	26.900	26.630	26.710	26.710	302,930

← NewerPage 65 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.