Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	17.340	18.170	17.300	17.940	17.940	2,129,465
2009-02-27	18.320	18.880	18.250	18.630	18.630	1,827,295
2009-02-26	19.110	19.180	18.330	18.430	18.430	1,591,813
2009-02-25	19.070	19.280	18.640	19.030	19.030	1,312,294
2009-02-24	19.050	19.280	18.690	19.220	19.220	1,882,063
2009-02-23	19.510	19.590	18.920	18.960	18.960	1,851,572
2009-02-20	19.470	19.750	19.190	19.480	19.480	2,045,591
2009-02-19	19.490	20.140	19.050	19.770	19.770	3,690,942
2009-02-18	18.730	18.800	18.240	18.400	18.400	1,897,791
2009-02-17	19.120	19.120	18.460	18.540	18.540	1,614,646
2009-02-13	19.520	19.810	19.290	19.490	19.490	1,087,027
2009-02-12	19.260	19.610	18.980	19.560	19.560	1,217,509
2009-02-11	19.310	19.520	19.190	19.340	19.340	885,946
2009-02-10	19.760	19.980	19.100	19.160	19.160	1,269,120
2009-02-09	20.000	20.030	19.695	19.950	19.950	1,027,218
2009-02-06	19.830	20.100	19.720	20.100	20.100	1,188,516
2009-02-05	19.140	19.840	18.950	19.720	19.720	1,971,626
2009-02-04	19.080	19.560	18.990	19.330	19.330	1,755,125
2009-02-03	18.860	19.180	18.400	19.080	19.080	1,003,778
2009-02-02	18.350	18.790	18.010	18.700	18.700	1,054,917
2009-01-30	19.000	19.170	18.420	18.500	18.500	1,054,838
2009-01-29	19.240	19.380	18.700	18.920	18.920	883,315
2009-01-28	19.110	19.420	19.075	19.390	19.390	845,644
2009-01-27	18.790	19.070	18.720	18.920	18.920	887,495
2009-01-26	18.720	19.100	18.480	18.760	18.760	1,178,422
2009-01-23	18.280	18.810	18.030	18.690	18.690	1,411,839
2009-01-22	18.550	18.580	17.990	18.440	18.440	2,081,652
2009-01-21	18.590	18.840	18.330	18.740	18.740	2,037,445
2009-01-20	18.800	18.910	18.480	18.500	18.500	1,827,692
2009-01-16	18.820	19.100	18.430	18.890	18.890	1,819,746
2009-01-15	18.680	18.820	18.140	18.520	18.520	2,273,847
2009-01-14	19.250	19.290	18.530	18.710	18.710	1,977,686
2009-01-13	19.320	19.520	19.250	19.430	19.430	1,646,863
2009-01-12	19.380	19.400	19.150	19.370	19.370	1,614,077
2009-01-09	19.650	19.660	19.200	19.320	19.320	1,402,611
2009-01-08	19.190	19.680	19.070	19.540	19.540	1,999,005
2009-01-07	18.980	19.260	18.800	19.220	19.220	1,606,363
2009-01-06	18.900	19.350	18.740	19.180	19.180	1,133,542
2009-01-05	18.900	19.115	18.620	18.840	18.840	1,338,305
2009-01-02	18.310	18.980	18.170	18.930	18.930	890,373
2008-12-31	18.240	18.700	18.150	18.520	18.520	1,193,355
2008-12-30	17.840	18.230	17.650	18.190	18.190	1,007,321
2008-12-29	18.000	18.060	17.460	17.780	17.780	1,001,223
2008-12-26	17.940	18.010	17.750	18.010	18.010	318,455
2008-12-24	17.960	17.990	17.790	17.850	17.850	390,332
2008-12-23	17.960	18.510	17.840	18.000	18.000	947,061
2008-12-22	18.370	18.400	17.560	18.130	18.130	1,785,350
2008-12-19	18.040	18.680	17.770	18.530	18.530	2,856,682
2008-12-18	18.290	18.380	17.650	17.930	17.930	1,493,084
2008-12-17	17.610	18.360	17.520	18.120	18.120	1,946,067
2008-12-16	17.400	17.850	17.140	17.780	17.780	1,306,724
2008-12-15	17.830	17.830	16.880	17.230	17.230	1,482,192
2008-12-12	16.910	17.940	16.750	17.810	17.810	2,041,932
2008-12-11	17.490	17.710	17.030	17.180	17.180	1,886,917
2008-12-10	17.660	17.890	17.310	17.640	17.640	890,342
2008-12-09	16.970	17.890	16.880	17.640	17.640	2,597,126
2008-12-08	17.180	17.550	16.950	17.160	17.160	2,218,253
2008-12-05	16.530	17.180	16.070	17.000	17.000	3,398,332
2008-12-04	16.540	18.180	16.460	16.830	16.830	5,397,150
2008-12-03	15.250	15.390	14.450	15.090	15.090	2,604,968

← NewerPage 75 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.