Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	19.800	19.880	19.380	19.400	19.400	1,323,056
2009-05-26	19.150	19.960	18.950	19.790	19.790	1,477,841
2009-05-22	19.410	19.580	19.050	19.280	19.280	2,034,778
2009-05-21	20.400	20.400	18.850	19.410	19.410	6,537,433
2009-05-20	21.440	21.960	21.380	21.620	21.620	1,507,892
2009-05-19	21.010	21.500	20.810	21.370	21.370	1,208,887
2009-05-18	20.760	21.260	20.760	21.260	21.260	953,234
2009-05-15	20.630	20.865	20.510	20.630	20.630	903,417
2009-05-14	20.310	20.690	20.150	20.560	20.560	995,429
2009-05-13	20.550	20.570	20.050	20.240	20.240	1,117,676
2009-05-12	21.070	21.070	20.550	20.720	20.720	875,517
2009-05-11	20.560	20.900	20.510	20.810	20.810	1,186,997
2009-05-08	21.050	21.530	20.660	20.820	20.820	1,544,041
2009-05-07	21.700	21.700	20.740	20.880	20.880	1,097,880
2009-05-06	21.820	21.930	21.250	21.600	21.600	788,045
2009-05-05	21.920	21.980	21.310	21.560	21.560	1,353,580
2009-05-04	22.090	22.290	21.840	21.930	21.930	1,304,711
2009-05-01	21.950	21.950	21.470	21.880	21.880	1,047,323
2009-04-30	21.890	22.010	21.620	21.780	21.780	1,695,714
2009-04-29	21.540	21.940	21.120	21.810	21.810	1,390,530
2009-04-28	21.370	21.465	21.150	21.190	21.190	873,915
2009-04-27	20.990	21.690	20.970	21.490	21.490	991,552
2009-04-24	21.060	21.340	20.790	21.220	21.220	682,019
2009-04-23	20.760	21.500	20.500	20.920	20.920	781,102
2009-04-22	20.750	21.200	20.580	20.860	20.860	795,285
2009-04-21	20.520	20.940	20.520	20.900	20.900	865,934
2009-04-20	20.940	20.990	20.440	20.530	20.530	995,977
2009-04-17	21.400	21.430	20.740	21.090	21.090	1,133,773
2009-04-16	21.010	21.440	20.900	21.400	21.400	1,424,808
2009-04-15	20.870	20.910	20.510	20.740	20.740	1,040,423
2009-04-14	21.310	21.370	20.890	20.970	20.970	1,713,027
2009-04-13	21.630	21.650	21.120	21.350	21.350	799,589
2009-04-09	21.500	22.040	21.440	21.830	21.830	1,500,078
2009-04-08	21.080	21.450	20.920	21.340	21.340	884,951
2009-04-07	21.250	21.250	20.800	20.910	20.910	816,087
2009-04-06	21.170	21.340	20.970	21.310	21.310	742,169
2009-04-03	21.360	21.440	21.110	21.330	21.330	860,211
2009-04-02	21.390	21.680	21.250	21.300	21.300	1,330,342
2009-04-01	20.840	21.160	20.470	21.050	21.050	1,421,702
2009-03-31	20.760	21.010	20.565	20.730	20.730	1,266,620
2009-03-30	20.810	20.810	20.150	20.650	20.650	1,163,678
2009-03-27	21.050	21.180	20.650	20.670	20.670	1,022,462
2009-03-26	20.580	21.210	20.560	21.210	21.210	1,632,934
2009-03-25	20.230	20.700	20.000	20.440	20.440	1,169,934
2009-03-24	20.300	20.460	20.150	20.160	20.160	1,465,155
2009-03-23	19.640	20.510	19.510	20.510	20.510	2,226,780
2009-03-20	19.290	19.600	19.280	19.440	19.440	1,802,771
2009-03-19	19.490	19.490	19.080	19.170	19.170	1,300,864
2009-03-18	19.010	19.460	18.970	19.350	19.350	1,257,655
2009-03-17	18.400	19.120	18.400	19.120	19.120	879,665
2009-03-16	18.460	19.000	18.450	18.530	18.530	803,088
2009-03-13	19.030	19.110	18.810	19.090	19.090	945,845
2009-03-12	18.390	19.060	18.270	19.010	19.010	1,268,340
2009-03-11	18.290	18.500	18.040	18.470	18.470	1,199,333
2009-03-10	17.520	18.280	17.470	18.280	18.280	1,262,934
2009-03-09	17.350	17.830	17.290	17.370	17.370	1,331,939
2009-03-06	17.870	17.950	17.220	17.530	17.530	1,273,095
2009-03-05	17.850	18.240	17.750	17.790	17.790	1,686,063
2009-03-04	18.180	18.310	17.880	18.110	18.110	1,319,358
2009-03-03	17.750	18.270	17.750	18.030	18.030	1,982,658

← NewerPage 74 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.