Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	26.620	26.770	26.400	26.750	26.750	924,762
2011-01-24	26.200	26.780	26.200	26.750	26.750	1,030,154
2011-01-21	26.500	26.560	26.178	26.230	26.230	535,005
2011-01-20	26.540	26.700	26.220	26.350	26.350	712,036
2011-01-19	26.950	27.000	26.665	26.720	26.720	870,631
2011-01-18	26.770	27.110	26.660	27.040	27.040	1,130,892
2011-01-14	26.440	26.840	26.260	26.810	26.810	768,909
2011-01-13	26.550	26.600	26.350	26.440	26.440	948,742
2011-01-12	26.740	26.950	26.490	26.650	26.650	1,541,604
2011-01-11	26.830	26.950	26.550	26.550	26.550	1,306,284
2011-01-10	26.640	26.840	26.518	26.790	26.790	844,157
2011-01-07	26.640	26.855	26.230	26.740	26.740	1,345,501
2011-01-06	26.750	26.950	26.660	26.680	26.680	1,019,407
2011-01-05	26.710	26.800	26.590	26.780	26.780	1,251,634
2011-01-04	27.000	27.053	26.640	26.838	26.838	645,377
2011-01-03	27.050	27.270	26.980	26.990	26.990	606,493
2010-12-31	27.070	27.160	26.910	26.910	26.910	676,278
2010-12-30	27.010	27.310	26.990	27.060	27.060	475,541
2010-12-29	27.140	27.250	27.030	27.070	27.070	387,257
2010-12-28	27.190	27.250	26.970	27.100	27.100	279,187
2010-12-27	27.180	27.310	26.950	27.210	27.210	466,122
2010-12-23	27.250	27.430	27.200	27.240	27.240	758,167
2010-12-22	27.280	27.340	27.100	27.250	27.250	835,853
2010-12-21	27.070	27.340	27.070	27.240	27.240	938,796
2010-12-20	27.200	27.210	26.930	27.100	27.100	743,101
2010-12-17	26.910	27.250	26.910	27.140	27.140	1,170,606
2010-12-16	26.760	27.040	26.640	26.980	26.980	946,926
2010-12-15	26.760	26.990	26.740	26.790	26.790	1,091,926
2010-12-14	26.620	26.980	26.560	26.860	26.860	1,030,763
2010-12-13	26.740	26.800	26.600	26.718	26.718	1,443,914
2010-12-10	26.530	26.760	26.500	26.750	26.750	878,120
2010-12-09	26.490	26.680	26.490	26.560	26.560	722,871
2010-12-08	26.440	26.690	26.440	26.580	26.580	567,299
2010-12-07	26.490	26.690	26.440	26.450	26.450	968,970
2010-12-06	26.070	26.400	26.000	26.360	26.360	842,040
2010-12-03	25.600	26.400	25.600	26.250	26.250	1,588,420
2010-12-02	25.980	26.230	24.620	25.850	25.850	3,740,951
2010-12-01	25.900	26.630	25.830	26.510	26.510	1,831,572
2010-11-30	25.590	25.709	25.340	25.690	25.690	1,552,091
2010-11-29	25.560	25.830	25.310	25.800	25.800	969,499
2010-11-26	25.670	25.940	25.510	25.690	25.690	337,038
2010-11-24	25.550	25.990	25.550	25.710	25.710	1,188,402
2010-11-23	25.110	25.200	24.790	25.080	25.080	634,980
2010-11-22	24.890	25.460	24.790	25.370	25.370	744,613
2010-11-19	25.230	25.300	25.020	25.040	25.040	522,644
2010-11-18	24.870	25.340	24.870	25.220	25.220	870,040
2010-11-17	24.720	24.870	24.530	24.700	24.700	821,802
2010-11-16	24.850	24.890	24.460	24.740	24.740	1,001,733
2010-11-15	25.180	25.200	24.865	25.020	25.020	846,728
2010-11-12	25.190	25.380	24.870	25.130	25.130	1,130,284
2010-11-11	25.360	25.440	25.110	25.330	25.330	838,177
2010-11-10	25.470	25.660	25.338	25.590	25.590	774,780
2010-11-09	25.750	25.890	25.475	25.560	25.560	554,948
2010-11-08	25.670	25.845	25.620	25.750	25.750	364,686
2010-11-05	25.740	25.850	25.630	25.840	25.840	720,673
2010-11-04	25.750	25.830	25.540	25.710	25.710	698,514
2010-11-03	25.630	25.665	25.310	25.570	25.570	717,716
2010-11-02	25.580	25.770	25.560	25.590	25.590	676,129
2010-11-01	25.560	25.750	25.310	25.450	25.450	510,422
2010-10-29	25.220	25.710	25.220	25.580	25.580	752,253

← NewerPage 67 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.