Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	23.270	23.570	23.240	23.500	23.500	916,193
2009-11-12	23.450	23.560	23.240	23.250	23.250	1,246,748
2009-11-11	23.550	23.740	23.420	23.520	23.520	689,880
2009-11-10	23.500	23.550	23.230	23.500	23.500	1,179,260
2009-11-09	23.200	23.530	23.120	23.520	23.520	1,201,431
2009-11-06	22.920	23.220	22.910	23.090	23.090	960,932
2009-11-05	22.750	23.140	22.710	23.140	23.140	1,042,308
2009-11-04	22.120	22.880	22.010	22.550	22.550	1,639,022
2009-11-03	22.030	22.060	21.830	22.040	22.040	1,767,009
2009-11-02	22.010	22.260	21.800	22.120	22.120	1,688,618
2009-10-30	22.540	22.620	21.997	22.020	22.020	1,823,712
2009-10-29	22.350	22.640	22.270	22.570	22.570	1,473,734
2009-10-28	22.800	22.810	22.180	22.250	22.250	910,580
2009-10-27	23.140	23.240	22.730	22.770	22.770	1,723,031
2009-10-26	23.350	23.580	23.030	23.050	23.050	1,287,999
2009-10-23	23.380	23.400	23.120	23.280	23.280	1,324,654
2009-10-22	22.880	23.380	22.880	23.380	23.380	1,318,791
2009-10-21	23.080	23.315	23.000	23.010	23.010	1,300,321
2009-10-20	23.300	23.300	23.060	23.130	23.130	935,500
2009-10-19	23.260	23.280	23.095	23.180	23.180	900,454
2009-10-16	23.170	23.360	23.035	23.210	23.210	992,468
2009-10-15	23.280	23.380	23.140	23.330	23.330	872,294
2009-10-14	23.440	23.470	23.280	23.450	23.450	833,147
2009-10-13	23.110	23.430	23.100	23.250	23.250	1,178,725
2009-10-12	23.000	23.220	22.950	23.090	23.090	1,234,262
2009-10-09	22.620	23.000	22.510	23.000	23.000	1,219,520
2009-10-08	22.330	22.720	22.330	22.630	22.630	1,301,333
2009-10-07	22.410	22.450	22.190	22.330	22.330	1,071,434
2009-10-06	22.380	22.590	22.187	22.390	22.390	1,442,110
2009-10-05	21.900	22.230	21.630	22.140	22.140	1,890,779
2009-10-02	21.890	22.050	21.680	21.900	21.900	1,450,517
2009-10-01	22.410	22.410	21.790	21.960	21.960	1,932,173
2009-09-30	22.890	22.950	22.275	22.420	22.420	2,537,841
2009-09-29	22.980	23.000	22.710	22.970	22.970	1,606,630
2009-09-28	22.680	23.000	22.540	22.790	22.790	1,295,447
2009-09-25	22.480	22.685	22.390	22.570	22.570	969,369
2009-09-24	22.600	22.770	22.390	22.490	22.490	1,327,638
2009-09-23	22.860	22.940	22.610	22.610	22.610	1,641,380
2009-09-22	22.600	22.850	22.490	22.820	22.820	1,554,419
2009-09-21	22.300	22.670	22.180	22.610	22.610	1,748,871
2009-09-18	22.650	22.650	22.450	22.470	22.470	2,112,806
2009-09-17	22.600	22.720	22.310	22.630	22.630	1,432,458
2009-09-16	22.330	22.650	22.250	22.640	22.640	1,808,226
2009-09-15	22.400	22.490	22.130	22.390	22.390	1,650,662
2009-09-14	22.170	22.480	22.100	22.390	22.390	1,494,893
2009-09-11	22.300	22.450	22.150	22.380	22.380	1,416,524
2009-09-10	22.018	22.340	21.925	22.320	22.320	1,511,953
2009-09-09	21.670	22.050	21.630	22.050	22.050	1,391,617
2009-09-08	21.420	21.750	21.370	21.740	21.740	1,792,177
2009-09-04	20.990	21.490	20.880	21.480	21.480	1,095,356
2009-09-03	20.800	21.060	20.560	20.940	20.940	1,405,122
2009-09-02	20.710	20.890	20.650	20.760	20.760	1,310,261
2009-09-01	20.810	21.280	20.630	20.800	20.800	1,935,948
2009-08-31	21.410	21.480	21.040	21.230	21.230	1,112,787
2009-08-28	21.690	21.780	21.360	21.480	21.480	864,600
2009-08-27	21.600	21.600	21.200	21.520	21.520	986,803
2009-08-26	21.480	21.560	21.350	21.490	21.490	1,431,468
2009-08-25	21.200	21.600	21.200	21.480	21.480	1,502,982
2009-08-24	21.220	21.560	21.140	21.160	21.160	1,067,036
2009-08-21	20.830	21.360	20.810	21.240	21.240	1,621,352

← NewerPage 72 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.