Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	21.960	22.090	21.630	21.990	21.990	1,308,070
2010-05-07	21.640	21.750	20.970	21.330	21.330	2,220,494
2010-05-06	21.930	22.140	20.690	21.750	21.750	2,456,903
2010-05-05	22.290	22.505	22.080	22.090	22.090	1,228,409
2010-05-04	22.700	22.700	22.270	22.360	22.360	1,131,410
2010-05-03	22.730	22.990	22.670	22.900	22.900	743,185
2010-04-30	23.110	23.140	22.660	22.660	22.660	845,044
2010-04-29	22.810	23.230	22.810	23.130	23.130	1,072,771
2010-04-28	22.860	23.070	22.700	22.990	22.990	1,281,878
2010-04-27	23.080	23.210	22.760	22.800	22.800	1,866,905
2010-04-26	23.010	23.240	23.010	23.180	23.180	633,395
2010-04-23	23.150	23.180	22.860	23.140	23.140	1,081,472
2010-04-22	23.050	23.190	22.650	23.150	23.150	1,077,349
2010-04-21	23.070	23.290	23.070	23.240	23.240	703,139
2010-04-20	23.080	23.290	22.960	23.220	23.220	765,481
2010-04-19	23.000	23.110	22.710	23.030	23.030	1,254,427
2010-04-16	23.260	23.260	22.880	23.080	23.080	1,343,653
2010-04-15	23.280	23.310	23.150	23.160	23.160	649,666
2010-04-14	23.350	23.450	23.190	23.380	23.380	858,344
2010-04-13	23.070	23.280	23.010	23.280	23.280	1,002,145
2010-04-12	23.000	23.070	22.880	23.060	23.060	762,536
2010-04-09	22.760	23.050	22.650	23.040	23.040	1,026,898
2010-04-08	22.650	22.705	22.500	22.700	22.700	809,312
2010-04-07	22.810	22.810	22.570	22.730	22.730	1,003,939
2010-04-06	22.990	23.010	22.610	22.910	22.910	1,088,488
2010-04-05	22.640	23.010	22.590	23.010	23.010	1,737,230
2010-04-01	22.410	22.630	22.390	22.550	22.550	1,382,859
2010-03-31	22.480	22.530	22.340	22.370	22.370	775,824
2010-03-30	22.380	22.530	22.350	22.470	22.470	647,474
2010-03-29	22.500	22.638	22.370	22.440	22.440	540,757
2010-03-26	22.610	22.670	22.360	22.500	22.500	594,266
2010-03-25	23.000	23.000	22.530	22.550	22.550	1,023,394
2010-03-24	22.730	22.930	22.560	22.810	22.810	2,042,356
2010-03-23	22.840	22.845	22.590	22.778	22.778	1,277,901
2010-03-22	22.520	22.830	22.520	22.800	22.800	710,060
2010-03-19	22.850	22.890	22.520	22.540	22.540	1,335,440
2010-03-18	22.580	22.860	22.580	22.770	22.770	832,470
2010-03-17	22.600	22.760	22.440	22.660	22.660	1,048,571
2010-03-16	22.510	22.640	22.380	22.620	22.620	1,027,498
2010-03-15	22.655	22.750	22.450	22.650	22.650	742,958
2010-03-12	22.760	22.760	22.550	22.750	22.750	619,013
2010-03-11	22.630	22.800	22.570	22.650	22.650	1,019,204
2010-03-10	22.470	22.750	22.470	22.750	22.750	975,397
2010-03-09	22.370	22.640	22.370	22.540	22.540	834,267
2010-03-08	22.350	22.500	22.330	22.460	22.460	614,066
2010-03-05	22.300	22.490	22.210	22.440	22.440	692,279
2010-03-04	22.170	22.300	22.100	22.270	22.270	770,653
2010-03-03	22.170	22.340	22.050	22.190	22.190	797,679
2010-03-02	22.070	22.250	22.070	22.210	22.210	1,850,180
2010-03-01	21.760	22.080	21.720	22.080	22.080	2,021,746
2010-02-26	22.070	22.070	21.850	21.900	21.900	946,746
2010-02-25	21.930	22.030	21.690	22.020	22.020	1,411,004
2010-02-24	21.890	22.050	21.890	22.040	22.040	1,516,230
2010-02-23	21.930	22.160	21.860	21.900	21.900	1,875,670
2010-02-22	21.450	22.090	21.325	22.040	22.040	2,116,738
2010-02-19	21.700	21.810	21.310	21.350	21.350	2,884,205
2010-02-18	22.030	22.140	21.745	21.790	21.790	2,046,178
2010-02-17	21.150	22.170	21.150	22.100	22.100	2,296,419
2010-02-16	21.500	21.620	21.120	21.210	21.210	1,799,640
2010-02-12	20.960	21.530	20.710	21.510	21.510	1,526,942

← NewerPage 70 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.