Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	25.000	25.180	24.710	24.910	24.910	1,221,769
2008-06-11	24.910	25.210	24.720	24.820	24.820	1,621,357
2008-06-10	25.010	25.240	24.810	24.980	24.980	985,266
2008-06-09	25.390	25.420	24.910	25.130	25.130	896,618
2008-06-06	26.050	26.100	25.400	25.400	25.400	1,006,007
2008-06-05	26.060	26.270	25.920	26.260	26.260	969,074
2008-06-04	25.760	26.190	25.760	26.000	26.000	1,129,194
2008-06-03	26.100	26.175	25.560	25.900	25.900	1,854,160
2008-06-02	26.230	26.280	25.770	26.010	26.010	1,443,391
2008-05-30	26.080	26.610	26.030	26.350	26.350	4,266,876
2008-05-29	25.720	26.200	25.620	26.100	26.100	1,102,179
2008-05-28	25.630	25.900	25.400	25.860	25.860	1,402,609
2008-05-27	25.260	25.750	25.160	25.550	25.550	1,007,782
2008-05-23	25.690	25.900	24.990	25.260	25.260	1,417,893
2008-05-22	24.860	26.160	24.620	25.860	25.860	2,300,240
2008-05-21	24.620	25.080	24.550	24.690	24.690	1,656,565
2008-05-20	25.000	25.040	24.340	24.710	24.710	1,544,010
2008-05-19	25.000	25.290	24.850	25.080	25.080	736,830
2008-05-16	25.100	25.100	24.560	24.980	24.980	712,016
2008-05-15	24.930	25.140	24.620	24.940	24.940	1,312,557
2008-05-14	24.500	25.030	24.170	24.960	24.960	1,338,397
2008-05-13	23.730	24.470	23.500	24.440	24.440	1,236,730
2008-05-12	23.760	24.000	23.530	23.870	23.870	402,365
2008-05-09	23.550	23.790	23.310	23.560	23.560	367,808
2008-05-08	23.700	23.850	23.505	23.760	23.760	714,408
2008-05-07	23.750	24.100	23.510	23.640	23.640	932,848
2008-05-06	23.380	23.820	23.320	23.760	23.760	862,202
2008-05-05	23.560	23.800	23.158	23.610	23.610	938,847
2008-05-02	23.780	24.000	23.370	23.570	23.570	1,045,969
2008-05-01	23.050	23.710	23.050	23.700	23.700	941,622
2008-04-30	23.280	23.610	23.070	23.110	23.110	963,433
2008-04-29	22.580	23.280	22.580	23.280	23.280	838,095
2008-04-28	23.030	23.050	22.630	22.660	22.660	461,931
2008-04-25	23.290	23.300	22.540	23.020	23.020	634,252
2008-04-24	22.680	23.470	22.560	23.280	23.280	928,946
2008-04-23	22.080	22.650	21.870	22.550	22.550	1,087,251
2008-04-22	22.560	22.610	21.860	22.030	22.030	1,022,824
2008-04-21	22.980	23.000	22.560	22.710	22.710	738,973
2008-04-18	22.970	23.440	22.970	23.130	23.130	731,407
2008-04-17	22.900	22.990	22.410	22.730	22.730	694,232
2008-04-16	22.120	22.970	21.980	22.910	22.910	966,337
2008-04-15	22.360	22.390	21.800	21.940	21.940	1,385,848
2008-04-14	22.190	22.480	22.070	22.190	22.190	992,730
2008-04-11	22.800	22.990	22.150	22.240	22.240	1,158,872
2008-04-10	22.630	23.090	22.410	22.990	22.990	1,383,526
2008-04-09	23.520	23.530	22.420	22.580	22.580	1,244,662
2008-04-08	23.450	23.530	23.210	23.450	23.450	576,303
2008-04-07	23.650	24.000	23.510	23.620	23.620	943,710
2008-04-04	23.130	23.590	23.050	23.530	23.530	954,412
2008-04-03	23.110	23.260	22.810	23.080	23.080	653,358
2008-04-02	23.170	23.490	23.080	23.230	23.230	636,594
2008-04-01	22.800	23.210	22.620	23.210	23.210	702,290
2008-03-31	22.800	23.030	22.535	22.710	22.710	955,205
2008-03-28	22.940	23.340	22.678	22.780	22.780	1,691,989
2008-03-27	23.140	23.150	22.400	22.670	22.670	1,364,741
2008-03-26	22.510	23.080	22.450	23.080	23.080	1,549,961
2008-03-25	22.560	22.750	22.300	22.560	22.560	975,065
2008-03-24	21.780	22.730	21.650	22.560	22.560	1,008,813
2008-03-20	21.910	22.170	21.590	21.780	21.780	1,475,085
2008-03-19	21.960	22.330	21.940	21.990	21.990	1,570,316

← NewerPage 78 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.