Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	22.320	22.730	22.270	22.690	22.690	1,162,508
2010-08-03	22.260	22.383	22.220	22.310	22.310	1,083,142
2010-08-02	22.060	22.430	21.970	22.390	22.390	1,377,027
2010-07-30	21.600	21.940	21.450	21.840	21.840	1,404,317
2010-07-29	21.840	22.010	21.590	21.820	21.820	1,835,404
2010-07-28	22.040	22.220	21.650	21.740	21.740	792,297
2010-07-27	22.190	22.350	22.090	22.140	22.140	753,085
2010-07-26	21.920	22.200	21.850	22.190	22.190	1,016,177
2010-07-23	21.750	22.000	21.700	21.960	21.960	931,654
2010-07-22	21.360	21.900	21.330	21.870	21.870	967,546
2010-07-21	21.700	21.700	21.150	21.170	21.170	879,333
2010-07-20	21.070	21.570	20.800	21.540	21.540	902,717
2010-07-19	21.150	21.400	21.150	21.350	21.350	947,749
2010-07-16	21.640	21.730	21.130	21.150	21.150	1,053,578
2010-07-15	21.790	21.890	21.600	21.760	21.760	1,333,356
2010-07-14	21.790	21.980	21.725	21.830	21.830	1,113,739
2010-07-13	21.680	22.000	21.630	21.980	21.980	1,118,961
2010-07-12	21.460	21.610	21.250	21.560	21.560	983,544
2010-07-09	21.330	21.480	21.220	21.450	21.450	1,101,502
2010-07-08	21.630	21.710	21.250	21.410	21.410	1,446,025
2010-07-07	21.580	21.600	20.970	21.480	21.480	2,641,117
2010-07-06	20.660	20.870	20.270	20.460	20.460	1,665,365
2010-07-02	20.750	20.790	20.370	20.510	20.510	959,377
2010-07-01	20.850	20.860	20.360	20.640	20.640	1,718,409
2010-06-30	21.320	21.430	20.850	20.870	20.870	1,418,243
2010-06-29	21.680	21.800	21.190	21.290	21.290	1,202,225
2010-06-28	21.890	22.130	21.720	21.960	21.960	1,044,088
2010-06-25	21.700	22.070	21.580	21.820	21.820	3,296,728
2010-06-24	21.890	22.000	21.650	21.690	21.690	1,009,583
2010-06-23	22.130	22.250	21.890	22.030	22.030	952,753
2010-06-22	22.190	22.550	22.050	22.070	22.070	1,047,143
2010-06-21	22.510	22.540	22.160	22.230	22.230	1,163,826
2010-06-18	22.390	22.500	22.300	22.410	22.410	1,123,031
2010-06-17	22.280	22.440	22.150	22.390	22.390	1,303,807
2010-06-16	22.130	22.380	22.100	22.340	22.340	1,016,251
2010-06-15	21.890	22.370	21.890	22.343	22.343	1,162,550
2010-06-14	21.950	22.250	21.790	21.890	21.890	1,726,461
2010-06-11	21.140	21.750	21.140	21.750	21.750	1,758,947
2010-06-10	21.340	21.460	20.580	21.260	21.260	2,591,929
2010-06-09	21.090	21.370	20.940	21.060	21.060	1,100,942
2010-06-08	21.010	21.120	20.740	20.980	20.980	1,388,905
2010-06-07	21.610	21.780	20.920	20.940	20.940	1,584,731
2010-06-04	21.730	22.030	21.560	21.590	21.590	1,964,296
2010-06-03	21.630	22.215	21.620	22.160	22.160	1,396,535
2010-06-02	21.390	21.730	21.210	21.700	21.700	1,427,626
2010-06-01	21.250	21.605	21.220	21.230	21.230	1,658,772
2010-05-28	21.560	21.620	21.265	21.420	21.420	1,806,530
2010-05-27	21.770	21.960	21.450	21.640	21.640	2,010,098
2010-05-26	21.340	21.990	21.060	21.520	21.520	3,093,691
2010-05-25	20.730	21.350	20.470	21.310	21.310	2,221,231
2010-05-24	21.280	21.360	20.960	21.010	21.010	2,307,896
2010-05-21	20.910	21.390	20.730	21.250	21.250	1,981,149
2010-05-20	21.430	21.590	21.020	21.050	21.050	2,249,161
2010-05-19	21.920	22.070	21.610	21.800	21.800	1,541,345
2010-05-18	22.440	22.490	21.860	21.960	21.960	1,577,867
2010-05-17	22.050	22.300	21.750	22.270	22.270	1,370,005
2010-05-14	22.290	22.310	21.750	21.920	21.920	1,743,399
2010-05-13	22.360	22.590	22.320	22.360	22.360	1,081,613
2010-05-12	21.950	22.490	21.865	22.450	22.450	1,261,429
2010-05-11	21.760	22.150	21.650	21.960	21.960	2,025,612

← NewerPage 69 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.