Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	218.06	221.94	217.77	219.46	219.46	500,364
2020-10-28	220.07	224.92	216.10	217.82	217.82	671,501
2020-10-27	222.64	225.00	221.42	222.91	222.91	536,232
2020-10-26	223.90	226.25	217.85	220.63	220.63	600,281
2020-10-23	226.15	226.87	222.82	226.74	226.74	645,962
2020-10-22	228.41	228.41	222.22	225.17	225.17	632,776
2020-10-21	225.83	229.94	225.43	227.45	227.45	658,339
2020-10-20	225.95	228.61	223.56	226.40	226.40	550,475
2020-10-19	226.29	230.12	223.67	224.37	224.37	442,721
2020-10-16	228.61	231.08	226.34	226.48	226.48	529,686
2020-10-15	224.24	228.17	222.24	228.03	228.03	591,155
2020-10-14	229.15	229.71	224.26	226.81	226.81	604,894
2020-10-13	232.74	232.74	227.89	228.18	228.18	579,142
2020-10-12	225.65	231.60	223.58	228.93	228.93	854,407
2020-10-09	220.99	224.50	220.86	222.82	222.82	561,617
2020-10-08	221.43	221.60	218.45	219.03	219.03	373,835
2020-10-07	215.71	220.39	214.78	219.53	219.53	498,541
2020-10-06	215.60	218.66	213.08	214.34	214.34	689,507
2020-10-05	213.12	216.66	213.00	216.64	216.64	544,137
2020-10-02	212.86	216.01	210.33	212.05	212.05	751,078
2020-10-01	216.37	219.69	216.01	217.09	217.09	718,791
2020-09-30	211.21	216.86	210.80	213.98	213.98	696,354
2020-09-29	213.12	215.40	211.80	212.32	212.32	632,461
2020-09-28	210.51	212.84	209.26	212.64	212.64	699,807
2020-09-25	201.27	209.27	200.06	208.50	208.50	808,696
2020-09-24	196.46	202.83	196.46	201.51	201.51	850,139
2020-09-23	203.61	203.83	196.82	197.86	197.86	553,226
2020-09-22	203.41	205.07	198.91	204.80	204.80	752,848
2020-09-21	195.90	202.18	193.55	201.98	201.98	604,861
2020-09-18	202.04	203.22	194.20	197.93	197.93	1,357,310
2020-09-17	201.04	203.81	198.19	201.86	201.86	910,522
2020-09-16	212.47	213.20	206.72	206.86	206.86	737,179
2020-09-15	208.13	211.83	205.98	210.95	210.95	621,938
2020-09-14	202.24	206.68	201.80	205.54	205.54	622,149
2020-09-11	205.55	207.06	198.52	200.24	200.24	752,673
2020-09-10	205.84	209.11	202.13	203.28	203.28	715,241
2020-09-09	203.23	206.81	199.16	205.33	205.33	784,359
2020-09-08	202.95	206.13	198.47	198.99	198.99	1,456,682
2020-09-04	213.50	215.22	202.85	208.98	208.98	1,102,131
2020-09-03	226.75	226.76	212.76	214.79	214.79	1,150,289
2020-09-02	226.66	230.12	223.23	229.36	229.36	711,285
2020-09-01	221.18	226.21	220.24	225.34	225.34	679,265
2020-08-31	219.17	222.03	218.36	221.30	221.30	998,042
2020-08-28	217.16	219.89	216.79	219.49	219.49	626,816
2020-08-27	220.47	221.00	215.31	217.17	217.17	711,239
2020-08-26	216.89	221.32	216.67	219.77	219.77	704,716
2020-08-25	212.71	216.21	211.77	216.17	216.17	621,064
2020-08-24	214.90	216.64	210.56	213.77	213.77	730,488
2020-08-21	213.61	214.45	207.29	213.10	213.10	2,014,151
2020-08-20	206.50	216.19	202.10	215.16	215.16	2,520,998
2020-08-19	200.66	201.80	197.47	198.22	198.22	833,349
2020-08-18	201.42	201.61	199.31	200.09	200.09	860,843
2020-08-17	197.94	200.47	197.25	200.21	200.21	618,958
2020-08-14	195.77	198.28	195.46	196.16	196.16	459,111
2020-08-13	195.15	198.50	194.14	196.35	196.35	601,336
2020-08-12	191.20	195.07	191.04	194.34	194.34	802,155
2020-08-11	195.87	195.87	190.50	191.04	191.04	1,179,718
2020-08-10	197.91	198.19	194.40	195.64	195.64	745,817
2020-08-07	201.35	202.22	196.14	198.79	198.79	518,301
2020-08-06	201.21	202.58	198.90	202.26	202.26	465,906

← NewerPage 26 of 79 · 4,731 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.