Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	21.640	22.030	21.540	22.010	22.010	1,241,184
2008-03-17	21.660	21.990	21.130	21.330	21.330	1,497,588
2008-03-14	22.840	22.940	22.000	22.210	22.210	953,257
2008-03-13	22.240	22.780	21.950	22.700	22.700	1,211,822
2008-03-12	23.200	23.200	22.390	22.420	22.420	1,277,922
2008-03-11	23.100	23.440	22.670	23.040	23.040	1,819,739
2008-03-10	22.540	23.060	22.510	22.820	22.820	1,500,856
2008-03-07	22.590	22.880	22.270	22.550	22.550	1,607,897
2008-03-06	23.020	23.380	22.710	22.750	22.750	1,072,812
2008-03-05	22.930	23.630	22.860	23.130	23.130	1,692,541
2008-03-04	22.650	22.980	22.370	22.900	22.900	1,964,012
2008-03-03	23.030	23.150	22.780	22.970	22.970	1,135,599
2008-02-29	23.410	23.710	23.080	23.210	23.210	1,389,133
2008-02-28	24.050	24.270	23.550	23.710	23.710	1,354,795
2008-02-27	24.180	24.600	24.030	24.220	24.220	812,537
2008-02-26	23.730	24.490	23.730	24.330	24.330	1,146,200
2008-02-25	23.520	23.940	23.430	23.860	23.860	1,349,008
2008-02-22	23.560	23.650	22.650	23.590	23.590	1,567,782
2008-02-21	24.500	24.820	23.140	23.520	23.520	4,065,015
2008-02-20	23.100	23.330	22.600	23.030	23.030	2,295,075
2008-02-19	23.260	23.560	23.190	23.470	23.470	1,888,519
2008-02-15	23.350	23.600	22.940	23.030	23.030	1,017,577
2008-02-14	23.310	23.600	23.210	23.490	23.490	1,242,891
2008-02-13	22.630	23.270	22.330	23.140	23.140	1,973,601
2008-02-12	22.480	22.720	22.260	22.410	22.410	1,365,594
2008-02-11	22.270	22.740	22.150	22.390	22.390	1,365,862
2008-02-08	21.770	22.560	21.770	22.290	22.290	1,253,917
2008-02-07	22.210	22.490	21.970	22.050	22.050	1,585,131
2008-02-06	22.860	22.980	22.238	22.330	22.330	1,450,306
2008-02-05	23.000	23.170	22.700	22.780	22.780	1,237,606
2008-02-04	22.800	23.220	22.730	23.210	23.210	1,544,233
2008-02-01	22.070	22.800	21.610	22.780	22.780	1,526,844
2008-01-31	22.240	22.680	21.690	22.020	22.020	4,342,053
2008-01-30	24.040	24.450	23.985	24.040	24.040	768,254
2008-01-29	23.540	24.260	23.500	24.130	24.130	1,059,005
2008-01-28	23.010	23.470	23.010	23.470	23.470	804,259
2008-01-25	23.200	23.360	22.900	23.050	23.050	861,473
2008-01-24	22.800	23.080	22.140	23.030	23.030	1,456,242
2008-01-23	22.470	23.000	21.750	22.620	22.620	2,329,384
2008-01-22	23.000	23.580	21.610	23.210	23.210	1,645,686
2008-01-18	23.470	24.230	23.460	23.850	23.850	1,249,572
2008-01-17	23.860	24.140	23.410	23.440	23.440	727,699
2008-01-16	23.480	24.220	23.480	23.810	23.810	1,240,416
2008-01-15	23.540	23.850	23.540	23.700	23.700	1,586,352
2008-01-14	23.290	23.970	23.120	23.700	23.700	1,168,148
2008-01-11	23.190	23.400	23.010	23.170	23.170	708,523
2008-01-10	23.000	23.610	23.000	23.400	23.400	1,112,510
2008-01-09	23.520	23.600	22.700	23.210	23.210	1,876,319
2008-01-08	24.440	24.460	23.590	23.590	23.590	1,465,637
2008-01-07	24.810	24.890	24.230	24.400	24.400	1,187,155
2008-01-04	24.670	24.940	24.340	24.730	24.730	1,439,042
2008-01-03	25.190	25.340	24.850	24.900	24.900	1,108,635
2008-01-02	25.880	25.910	24.800	25.200	25.200	816,203

← NewerPage 79 of 79 · 4,733 trading days

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.