Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.040	21.140	20.900	21.070	21.070	1,219,514
2010-02-10	21.020	21.240	20.990	21.140	21.140	680,011
2010-02-09	21.070	21.210	20.870	21.060	21.060	953,331
2010-02-08	21.140	21.240	20.890	20.950	20.950	738,927
2010-02-05	21.070	21.200	20.810	21.170	21.170	1,299,898
2010-02-04	21.250	21.256	21.020	21.050	21.050	1,206,947
2010-02-03	21.260	21.450	21.130	21.400	21.400	1,293,468
2010-02-02	21.330	21.720	21.240	21.340	21.340	1,374,799
2010-02-01	21.370	21.460	21.220	21.360	21.360	993,715
2010-01-29	21.230	21.500	21.100	21.270	21.270	1,974,642
2010-01-28	21.490	21.520	20.920	21.140	21.140	1,464,711
2010-01-27	21.380	21.590	21.200	21.530	21.530	1,301,414
2010-01-26	21.680	21.720	21.390	21.460	21.460	1,016,237
2010-01-25	21.980	22.030	21.650	21.740	21.740	1,416,088
2010-01-22	22.220	22.270	21.880	21.890	21.890	2,363,143
2010-01-21	22.050	22.350	21.950	22.220	22.220	1,906,538
2010-01-20	21.890	22.040	21.700	21.980	21.980	1,636,370
2010-01-19	21.930	22.040	21.850	21.980	21.980	1,850,628
2010-01-15	22.120	22.200	21.920	21.970	21.970	1,210,785
2010-01-14	21.970	22.220	21.950	22.190	22.190	1,026,880
2010-01-13	21.790	22.050	21.740	22.010	22.010	999,682
2010-01-12	21.970	22.080	21.780	21.800	21.800	1,981,181
2010-01-11	22.330	22.350	22.020	22.120	22.120	1,097,704
2010-01-08	22.100	22.320	22.060	22.310	22.310	735,944
2010-01-07	22.210	22.220	22.020	22.150	22.150	1,024,018
2010-01-06	22.190	22.290	22.070	22.210	22.210	1,221,660
2010-01-05	22.370	22.500	22.090	22.250	22.250	1,723,680
2010-01-04	22.210	22.570	22.210	22.440	22.440	1,883,532
2009-12-31	22.400	22.460	22.280	22.280	22.280	1,195,688
2009-12-30	22.160	22.430	22.160	22.360	22.360	1,015,959
2009-12-29	22.220	22.310	22.210	22.260	22.260	1,050,733
2009-12-28	22.280	22.340	22.130	22.210	22.210	1,566,544
2009-12-24	22.120	22.270	22.000	22.200	22.200	638,138
2009-12-23	22.110	22.110	21.970	22.070	22.070	1,281,055
2009-12-22	21.720	22.200	21.680	22.030	22.030	1,647,328
2009-12-21	21.450	21.730	21.390	21.700	21.700	1,845,120
2009-12-18	21.140	21.470	21.090	21.460	21.460	3,728,900
2009-12-17	20.560	20.980	20.430	20.940	20.940	2,636,665
2009-12-16	20.680	20.850	20.620	20.660	20.660	1,153,004
2009-12-15	20.730	20.830	20.550	20.660	20.660	1,218,485
2009-12-14	20.590	20.880	20.390	20.870	20.870	2,541,689
2009-12-11	20.780	20.810	20.440	20.490	20.490	1,253,855
2009-12-10	20.830	21.000	20.710	20.730	20.730	1,516,759
2009-12-09	20.640	20.850	20.480	20.790	20.790	1,477,024
2009-12-08	20.870	20.930	20.660	20.740	20.740	1,897,233
2009-12-07	21.050	21.170	20.910	20.980	20.980	1,971,231
2009-12-04	21.290	21.510	20.770	21.020	21.020	2,205,017
2009-12-03	21.100	21.750	21.030	21.120	21.120	5,992,602
2009-12-02	22.600	22.725	22.360	22.520	22.520	1,988,388
2009-12-01	22.520	22.770	22.480	22.550	22.550	1,743,108
2009-11-30	22.290	22.580	21.900	22.470	22.470	3,180,665
2009-11-27	22.260	22.610	22.050	22.430	22.430	684,181
2009-11-25	22.630	22.740	22.570	22.590	22.590	1,085,375
2009-11-24	23.000	23.000	22.550	22.650	22.650	1,341,301
2009-11-23	22.690	23.240	22.690	22.940	22.940	733,555
2009-11-20	22.800	22.870	22.560	22.630	22.630	793,162
2009-11-19	23.030	23.100	22.710	22.820	22.820	705,777
2009-11-18	23.420	23.420	23.015	23.060	23.060	1,434,878
2009-11-17	23.450	23.550	23.350	23.440	23.440	885,902
2009-11-16	23.570	23.730	23.500	23.570	23.570	840,365

← NewerPage 71 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.