Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	25.450	25.570	25.310	25.320	25.320	1,003,931
2010-10-27	25.280	25.500	25.150	25.370	25.370	774,817
2010-10-26	25.350	25.580	25.200	25.500	25.500	1,139,098
2010-10-25	25.500	25.630	25.390	25.510	25.510	784,759
2010-10-22	25.050	25.500	24.980	25.480	25.480	839,218
2010-10-21	25.060	25.300	24.780	25.050	25.050	712,464
2010-10-20	24.910	25.020	24.720	24.970	24.970	550,216
2010-10-19	25.030	25.100	24.620	24.780	24.780	898,704
2010-10-18	25.290	25.330	25.170	25.320	25.320	508,909
2010-10-15	25.320	25.470	25.140	25.340	25.340	645,511
2010-10-14	25.360	25.500	25.200	25.220	25.220	731,194
2010-10-13	25.190	25.500	25.150	25.380	25.380	868,929
2010-10-12	24.860	25.200	24.690	25.110	25.110	742,610
2010-10-11	24.920	25.050	24.830	24.970	24.970	430,808
2010-10-08	24.980	25.000	24.750	24.950	24.950	529,423
2010-10-07	24.880	25.000	24.720	24.930	24.930	651,635
2010-10-06	24.910	25.080	24.510	24.730	24.730	600,971
2010-10-05	24.700	25.120	24.700	25.030	25.030	1,054,132
2010-10-04	24.760	24.900	24.385	24.560	24.560	659,520
2010-10-01	24.880	24.960	24.775	24.900	24.900	948,097
2010-09-30	24.720	24.900	24.530	24.770	24.770	1,546,953
2010-09-29	24.710	24.950	24.600	24.640	24.640	1,578,171
2010-09-28	24.790	24.950	24.610	24.860	24.860	1,087,519
2010-09-27	24.710	24.810	24.580	24.650	24.650	665,052
2010-09-24	24.550	24.830	24.490	24.810	24.810	836,647
2010-09-23	24.310	24.680	24.280	24.320	24.320	654,065
2010-09-22	24.470	24.570	24.360	24.520	24.520	754,739
2010-09-21	24.410	24.740	24.410	24.590	24.590	713,146
2010-09-20	24.390	24.780	24.270	24.780	24.780	1,143,846
2010-09-17	24.330	24.510	24.240	24.390	24.390	1,015,944
2010-09-16	24.110	24.350	24.080	24.320	24.320	481,141
2010-09-15	24.070	24.350	24.020	24.280	24.280	764,659
2010-09-14	24.090	24.311	24.010	24.170	24.170	850,557
2010-09-13	23.700	24.280	23.700	24.170	24.170	1,169,623
2010-09-10	23.690	23.850	23.528	23.580	23.580	968,845
2010-09-09	23.860	23.870	23.630	23.760	23.760	891,281
2010-09-08	23.420	23.790	23.420	23.740	23.740	903,715
2010-09-07	23.530	23.700	23.450	23.490	23.490	1,031,734
2010-09-03	23.500	23.700	23.330	23.690	23.690	1,077,763
2010-09-02	23.040	23.360	22.950	23.360	23.360	1,213,877
2010-09-01	23.000	23.250	22.980	23.080	23.080	1,773,095
2010-08-31	22.800	22.960	22.640	22.860	22.860	1,620,172
2010-08-30	22.930	23.150	22.860	22.930	22.930	867,543
2010-08-27	22.950	23.105	22.630	23.070	23.070	1,107,016
2010-08-26	22.940	22.960	22.760	22.800	22.800	1,170,401
2010-08-25	22.710	22.965	22.660	22.900	22.900	1,634,405
2010-08-24	22.900	23.010	22.640	22.900	22.900	1,566,726
2010-08-23	23.070	23.210	22.950	23.120	23.120	1,554,350
2010-08-20	22.910	23.110	22.740	23.110	23.110	1,469,711
2010-08-19	22.270	23.150	22.250	23.060	23.060	1,900,440
2010-08-18	22.110	22.500	21.810	22.280	22.280	976,874
2010-08-17	21.890	22.400	21.830	22.090	22.090	864,732
2010-08-16	21.540	21.890	21.350	21.770	21.770	739,050
2010-08-13	21.560	21.880	21.530	21.630	21.630	936,206
2010-08-12	21.680	21.750	21.420	21.600	21.600	2,226,334
2010-08-11	22.400	22.400	21.900	22.000	22.000	1,220,074
2010-08-10	22.800	22.975	22.570	22.740	22.740	1,747,255
2010-08-09	22.890	23.010	22.780	23.010	23.010	812,000
2010-08-06	22.540	22.840	22.350	22.840	22.840	926,742
2010-08-05	22.620	22.880	22.520	22.770	22.770	1,402,240

← NewerPage 68 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.