Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	20.840	21.100	20.330	20.790	20.790	2,225,881
2008-09-05	20.430	20.840	20.260	20.670	20.670	1,355,291
2008-09-04	21.060	21.110	20.530	20.550	20.550	1,369,025
2008-09-03	21.110	21.420	21.070	21.200	21.200	1,793,809
2008-09-02	21.520	21.980	21.130	21.190	21.190	1,289,183
2008-08-29	21.720	21.780	21.300	21.530	21.530	1,613,693
2008-08-28	21.570	21.770	21.490	21.710	21.710	1,773,588
2008-08-27	21.240	21.640	21.190	21.560	21.560	1,437,943
2008-08-26	21.250	21.460	21.100	21.250	21.250	1,438,625
2008-08-25	21.700	21.780	21.150	21.180	21.180	1,737,858
2008-08-22	21.350	21.990	21.140	21.830	21.830	2,837,913
2008-08-21	20.500	22.100	19.590	21.320	21.320	7,180,630
2008-08-20	23.600	24.270	23.520	24.140	24.140	2,284,017
2008-08-19	23.700	23.730	23.280	23.300	23.300	1,198,002
2008-08-18	24.250	24.470	23.540	23.880	23.880	1,282,836
2008-08-15	24.690	24.900	23.980	24.090	24.090	1,583,772
2008-08-14	24.600	24.700	24.310	24.550	24.550	1,360,849
2008-08-13	24.680	24.990	24.440	24.650	24.650	986,464
2008-08-12	24.460	24.780	24.400	24.750	24.750	798,692
2008-08-11	24.680	24.710	24.250	24.440	24.440	1,897,674
2008-08-08	24.360	24.950	24.260	24.500	24.500	1,291,750
2008-08-07	24.760	24.935	24.330	24.400	24.400	1,138,204
2008-08-06	24.490	24.950	24.290	24.890	24.890	895,915
2008-08-05	24.000	24.460	23.830	24.450	24.450	806,196
2008-08-04	23.580	23.940	23.260	23.830	23.830	823,112
2008-08-01	24.170	24.170	23.420	23.630	23.630	1,215,930
2008-07-31	24.100	24.500	24.020	24.020	24.020	891,637
2008-07-30	23.990	24.370	23.890	24.310	24.310	641,740
2008-07-29	23.890	24.180	23.830	24.010	24.010	653,443
2008-07-28	24.020	24.300	23.760	23.810	23.810	653,954
2008-07-25	23.860	24.160	23.760	24.010	24.010	887,231
2008-07-24	24.220	24.220	23.460	23.790	23.790	1,371,237
2008-07-23	24.180	24.740	24.080	24.440	24.440	1,013,459
2008-07-22	24.050	24.270	23.820	24.080	24.080	1,702,926
2008-07-21	24.540	24.590	24.080	24.240	24.240	572,605
2008-07-18	24.580	24.760	24.300	24.510	24.510	1,138,529
2008-07-17	24.170	24.680	23.870	24.540	24.540	659,241
2008-07-16	23.960	24.290	23.240	24.220	24.220	1,557,325
2008-07-15	23.760	24.130	23.560	23.930	23.930	1,433,897
2008-07-14	24.390	24.390	23.770	23.890	23.890	4,717,097
2008-07-11	24.150	24.480	23.950	24.250	24.250	2,625,258
2008-07-10	24.060	24.480	24.040	24.180	24.180	3,235,354
2008-07-09	24.090	24.200	23.870	24.000	24.000	2,629,718
2008-07-08	23.710	24.190	23.430	24.140	24.140	1,565,486
2008-07-07	23.520	23.990	23.420	23.680	23.680	1,851,745
2008-07-03	23.840	23.880	23.425	23.480	23.480	1,126,514
2008-07-02	23.880	24.100	23.670	23.750	23.750	1,570,694
2008-07-01	23.710	23.940	23.510	23.830	23.830	1,202,410
2008-06-30	23.830	24.280	23.690	23.900	23.900	1,522,949
2008-06-27	24.110	24.350	23.830	23.860	23.860	3,419,094
2008-06-26	24.650	24.650	24.020	24.150	24.150	1,137,276
2008-06-25	24.160	25.060	24.090	24.850	24.850	1,057,430
2008-06-24	24.340	24.440	24.090	24.130	24.130	1,444,591
2008-06-23	24.620	24.650	24.330	24.450	24.450	1,728,382
2008-06-20	24.600	24.710	24.440	24.550	24.550	2,485,622
2008-06-19	24.940	25.040	24.480	24.760	24.760	2,539,920
2008-06-18	24.850	25.240	24.682	24.970	24.970	1,977,865
2008-06-17	25.160	25.280	24.820	25.060	25.060	2,285,828
2008-06-16	24.850	25.250	24.810	25.120	25.120	1,158,896
2008-06-13	25.050	25.360	24.800	24.990	24.990	1,553,786

← NewerPage 77 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.