Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	19.940	20.830	19.910	20.810	20.810	2,517,717
2009-08-19	19.780	20.580	19.700	20.520	20.520	2,521,915
2009-08-18	19.740	20.010	19.730	19.970	19.970	933,845
2009-08-17	19.830	20.000	19.700	19.700	19.700	1,018,280
2009-08-14	20.160	20.340	19.960	20.100	20.100	1,025,426
2009-08-13	20.280	20.480	20.150	20.380	20.380	945,535
2009-08-12	19.860	20.480	19.710	20.260	20.260	998,881
2009-08-11	19.900	20.000	19.710	19.800	19.800	779,080
2009-08-10	19.880	20.080	19.770	19.930	19.930	665,486
2009-08-07	19.830	20.090	19.710	20.070	20.070	761,707
2009-08-06	19.810	19.830	19.490	19.650	19.650	1,127,407
2009-08-05	20.160	20.210	19.590	19.700	19.700	1,069,428
2009-08-04	19.930	20.300	19.930	20.220	20.220	626,037
2009-08-03	19.920	20.090	19.530	20.070	20.070	1,399,173
2009-07-31	20.000	20.150	19.900	19.980	19.980	1,172,565
2009-07-30	20.040	20.280	19.940	19.940	19.940	1,356,167
2009-07-29	19.730	19.880	19.660	19.850	19.850	1,039,887
2009-07-28	19.480	19.850	19.440	19.840	19.840	1,242,767
2009-07-27	19.730	19.730	19.380	19.620	19.620	1,193,222
2009-07-24	20.070	20.650	19.510	19.660	19.660	1,105,498
2009-07-23	19.760	20.070	19.560	19.840	19.840	1,180,542
2009-07-22	19.460	19.840	19.420	19.720	19.720	1,223,616
2009-07-21	19.500	19.750	19.300	19.590	19.590	867,261
2009-07-20	19.610	19.680	19.370	19.440	19.440	964,642
2009-07-17	19.650	19.650	19.320	19.530	19.530	924,044
2009-07-16	19.380	19.640	19.330	19.610	19.610	760,787
2009-07-15	19.120	19.490	19.020	19.460	19.460	1,567,249
2009-07-14	18.670	18.780	18.490	18.750	18.750	1,401,562
2009-07-13	18.510	18.700	18.210	18.660	18.660	1,315,342
2009-07-10	18.470	18.695	18.340	18.530	18.530	842,823
2009-07-09	18.270	18.575	18.260	18.520	18.520	1,264,048
2009-07-08	18.270	18.310	17.830	18.240	18.240	2,755,650
2009-07-07	18.700	18.750	18.200	18.200	18.200	1,928,234
2009-07-06	18.880	18.995	18.620	18.770	18.770	1,599,091
2009-07-02	19.460	19.460	18.810	19.040	19.040	2,276,790
2009-07-01	19.530	19.690	19.290	19.660	19.660	1,830,429
2009-06-30	19.400	19.560	19.110	19.510	19.510	2,074,441
2009-06-29	18.930	19.450	18.740	19.400	19.400	1,723,577
2009-06-26	19.000	19.050	18.610	18.780	18.780	4,159,511
2009-06-25	18.920	18.970	18.680	18.880	18.880	1,491,875
2009-06-24	18.970	19.130	18.830	18.920	18.920	679,552
2009-06-23	18.870	19.010	18.670	18.880	18.880	1,025,736
2009-06-22	18.950	19.105	18.720	18.750	18.750	1,107,996
2009-06-19	19.490	19.590	19.115	19.160	19.160	1,083,934
2009-06-18	19.250	19.450	19.140	19.360	19.360	998,638
2009-06-17	19.040	19.360	19.030	19.210	19.210	940,489
2009-06-16	19.430	19.500	18.920	18.950	18.950	1,151,741
2009-06-15	19.570	19.660	19.000	19.370	19.370	1,382,023
2009-06-12	19.820	19.970	19.365	19.720	19.720	906,983
2009-06-11	19.780	20.170	19.630	19.830	19.830	1,511,054
2009-06-10	19.960	20.070	19.620	19.830	19.830	1,539,314
2009-06-09	19.330	20.110	19.330	19.970	19.970	1,615,995
2009-06-08	18.970	19.500	18.950	19.410	19.410	1,613,471
2009-06-05	19.640	19.690	19.280	19.430	19.430	929,175
2009-06-04	19.520	19.630	19.270	19.380	19.380	1,134,097
2009-06-03	19.490	19.670	19.300	19.330	19.330	1,242,700
2009-06-02	19.570	19.970	19.540	19.850	19.850	912,969
2009-06-01	19.460	20.010	19.460	19.860	19.860	1,395,819
2009-05-29	19.330	19.520	19.100	19.480	19.480	1,799,735
2009-05-28	19.400	19.590	19.090	19.390	19.390	1,762,580

← NewerPage 73 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.