Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	14.820	15.540	14.720	15.520	15.520	1,656,197
2008-12-01	15.850	15.920	14.830	14.880	14.880	1,177,689
2008-11-28	15.880	16.030	15.360	16.030	16.030	479,276
2008-11-26	15.390	16.080	14.850	15.940	15.940	1,627,103
2008-11-25	16.130	16.230	15.300	15.440	15.440	2,215,106
2008-11-24	15.320	16.270	15.040	16.040	16.040	1,893,880
2008-11-21	14.660	15.180	13.940	15.180	15.180	1,710,509
2008-11-20	15.000	15.590	14.530	14.590	14.590	2,020,304
2008-11-19	16.280	16.830	15.150	15.180	15.180	1,619,502
2008-11-18	16.190	16.570	15.760	16.310	16.310	1,255,414
2008-11-17	16.050	16.480	15.850	16.130	16.130	1,223,822
2008-11-14	16.750	16.900	16.110	16.190	16.190	1,856,523
2008-11-13	16.370	16.900	15.340	16.900	16.900	2,658,706
2008-11-12	16.950	17.020	16.380	16.400	16.400	1,008,400
2008-11-11	17.680	17.680	16.840	17.170	17.170	1,561,919
2008-11-10	18.080	18.420	17.770	17.820	17.820	1,064,677
2008-11-07	17.660	18.290	17.500	17.880	17.880	1,089,062
2008-11-06	17.580	18.070	17.400	17.500	17.500	1,192,329
2008-11-05	18.260	18.590	17.480	17.630	17.630	983,676
2008-11-04	18.700	18.760	18.020	18.480	18.480	1,392,751
2008-11-03	18.070	18.690	17.450	18.480	18.480	650,956
2008-10-31	17.640	18.800	17.340	18.280	18.280	1,238,676
2008-10-30	17.630	18.030	17.410	17.820	17.820	1,065,394
2008-10-29	17.450	17.970	16.740	17.500	17.500	1,344,714
2008-10-28	16.700	17.430	16.120	17.420	17.420	1,294,192
2008-10-27	16.110	17.100	15.800	16.800	16.800	1,741,740
2008-10-24	15.500	16.600	15.220	16.170	16.170	1,204,787
2008-10-23	17.050	17.270	15.500	16.210	16.210	2,873,332
2008-10-22	17.580	17.670	16.730	17.040	17.040	891,733
2008-10-21	18.570	18.600	17.610	17.660	17.660	1,200,451
2008-10-20	18.470	18.720	18.040	18.670	18.670	914,570
2008-10-17	17.410	18.680	17.250	18.260	18.260	1,695,015
2008-10-16	17.300	17.640	16.190	17.610	17.610	1,489,088
2008-10-15	18.100	18.180	17.280	17.340	17.340	1,305,142
2008-10-14	18.620	18.990	17.910	18.270	18.270	1,992,691
2008-10-13	17.490	18.610	17.410	18.500	18.500	1,953,341
2008-10-10	16.420	17.210	15.240	16.600	16.600	2,070,406
2008-10-09	17.110	17.640	16.640	16.700	16.700	2,086,305
2008-10-08	16.980	17.700	16.750	17.020	17.020	1,452,515
2008-10-07	18.000	18.200	17.240	17.260	17.260	1,386,517
2008-10-06	18.230	18.280	16.990	17.900	17.900	1,777,453
2008-10-03	19.170	19.520	18.370	18.420	18.420	1,137,365
2008-10-02	19.780	19.850	18.900	19.100	19.100	1,299,108
2008-10-01	19.880	20.170	19.550	19.870	19.870	1,204,197
2008-09-30	19.780	20.110	19.510	19.950	19.950	1,596,289
2008-09-29	20.660	20.970	19.430	19.610	19.610	1,475,613
2008-09-26	20.400	20.970	20.400	20.870	20.870	1,218,905
2008-09-25	20.100	21.070	20.100	20.760	20.760	1,898,893
2008-09-24	20.370	20.670	20.110	20.280	20.280	1,318,665
2008-09-23	20.290	20.790	20.110	20.250	20.250	1,765,516
2008-09-22	21.120	21.370	20.250	20.250	20.250	1,335,680
2008-09-19	20.430	21.370	20.430	21.200	21.200	2,173,587
2008-09-18	19.650	20.230	19.410	20.100	20.100	2,365,284
2008-09-17	20.050	20.250	19.640	19.650	19.650	2,073,835
2008-09-16	20.000	20.480	19.970	20.270	20.270	1,783,419
2008-09-15	20.200	20.710	20.030	20.060	20.060	1,634,256
2008-09-12	20.660	20.830	20.410	20.620	20.620	1,854,698
2008-09-11	20.800	20.960	20.370	20.730	20.730	1,884,685
2008-09-10	20.510	20.940	20.280	20.810	20.810	1,637,700
2008-09-09	20.740	20.910	20.230	20.240	20.240	1,919,959

← NewerPage 76 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.