Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	26.620	26.870	26.620	26.740	26.740	650,980
2011-04-19	26.520	26.590	26.205	26.350	26.350	443,578
2011-04-18	26.520	26.560	26.120	26.490	26.490	766,098
2011-04-15	26.780	26.960	26.650	26.840	26.840	594,585
2011-04-14	26.810	26.940	26.610	26.800	26.800	666,742
2011-04-13	27.070	27.220	26.890	26.980	26.980	513,853
2011-04-12	27.170	27.330	26.880	26.920	26.920	412,674
2011-04-11	27.230	27.460	27.200	27.320	27.320	451,316
2011-04-08	27.550	27.650	27.110	27.250	27.250	452,160
2011-04-07	27.570	27.780	27.360	27.500	27.500	365,577
2011-04-06	27.590	27.830	27.380	27.600	27.600	522,570
2011-04-05	27.590	27.720	27.550	27.600	27.600	558,442
2011-04-04	27.700	27.760	27.520	27.660	27.660	439,762
2011-04-01	27.720	27.900	27.630	27.780	27.780	969,430
2011-03-31	27.510	27.750	27.400	27.650	27.650	1,083,199
2011-03-30	27.500	27.690	27.420	27.640	27.640	593,012
2011-03-29	27.290	27.500	27.180	27.430	27.430	775,187
2011-03-28	27.620	27.750	27.330	27.350	27.350	801,469
2011-03-25	27.500	27.850	27.490	27.630	27.630	869,323
2011-03-24	27.180	27.550	27.120	27.500	27.500	675,535
2011-03-23	27.030	27.270	26.775	27.140	27.140	597,259
2011-03-22	27.150	27.270	27.010	27.103	27.103	597,632
2011-03-21	26.820	27.290	26.780	27.200	27.200	800,928
2011-03-18	26.730	26.830	26.400	26.630	26.630	1,299,260
2011-03-17	26.750	26.860	26.480	26.530	26.530	681,154
2011-03-16	26.380	26.910	26.340	26.430	26.430	1,245,391
2011-03-15	26.330	26.810	25.850	26.600	26.600	972,282
2011-03-14	26.790	27.150	26.730	26.940	26.940	807,345
2011-03-11	26.870	27.160	26.770	27.030	27.030	882,301
2011-03-10	27.330	27.580	26.840	27.000	27.000	1,896,308
2011-03-09	27.810	27.930	27.520	27.710	27.710	988,636
2011-03-08	27.340	27.950	27.160	27.750	27.750	1,185,651
2011-03-07	27.700	27.890	27.130	27.270	27.270	1,038,400
2011-03-04	27.760	27.920	27.490	27.690	27.690	802,466
2011-03-03	27.770	28.020	27.760	27.830	27.830	1,183,719
2011-03-02	27.200	27.850	27.200	27.610	27.610	899,496
2011-03-01	27.700	27.865	27.290	27.320	27.320	1,847,619
2011-02-28	27.870	28.010	27.712	27.720	27.720	1,703,365
2011-02-25	27.490	27.800	27.490	27.730	27.730	964,817
2011-02-24	27.310	27.750	27.150	27.340	27.340	1,428,413
2011-02-23	28.060	28.060	27.195	27.340	27.340	1,175,677
2011-02-22	28.190	28.540	27.940	28.000	28.000	1,109,917
2011-02-18	28.600	28.720	28.470	28.630	28.630	1,308,359
2011-02-17	28.920	29.000	28.370	28.540	28.540	1,677,528
2011-02-16	29.010	29.350	29.010	29.020	29.020	1,476,338
2011-02-15	28.840	29.170	28.840	29.160	29.160	1,078,807
2011-02-14	28.700	29.170	28.700	29.030	29.030	1,187,398
2011-02-11	28.760	28.900	28.610	28.780	28.780	571,990
2011-02-10	28.500	29.040	28.360	28.790	28.790	1,101,484
2011-02-09	28.300	28.750	28.180	28.670	28.670	1,380,558
2011-02-08	28.230	28.430	28.160	28.320	28.320	760,845
2011-02-07	28.330	28.490	28.180	28.300	28.300	724,492
2011-02-04	28.000	28.330	27.910	28.330	28.330	1,063,518
2011-02-03	28.050	28.150	27.640	28.000	28.000	1,081,871
2011-02-02	27.600	28.190	27.540	27.990	27.990	1,439,541
2011-02-01	27.360	27.980	27.320	27.780	27.780	987,599
2011-01-31	26.840	27.300	26.450	27.130	27.130	1,424,706
2011-01-28	27.430	27.600	26.780	26.840	26.840	1,180,967
2011-01-27	26.950	27.560	26.810	27.480	27.480	1,472,343
2011-01-26	26.750	27.195	26.590	26.880	26.880	982,062

← NewerPage 66 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.