Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	202.44	203.71	200.76	201.56	201.56	465,224
2020-08-04	202.00	202.80	199.45	201.85	201.85	560,519
2020-08-03	200.74	204.11	200.02	202.80	202.80	513,334
2020-07-31	200.60	200.60	194.93	199.22	199.22	985,479
2020-07-30	195.43	200.11	193.90	199.34	199.34	375,059
2020-07-29	196.00	199.85	196.00	198.42	198.42	609,094
2020-07-28	196.65	197.87	194.37	194.90	194.90	423,865
2020-07-27	194.61	198.09	194.12	197.09	197.09	549,199
2020-07-24	195.82	196.28	190.92	193.37	193.37	1,206,479
2020-07-23	201.38	204.22	196.92	197.80	197.80	499,228
2020-07-22	201.22	202.45	198.39	200.66	200.66	530,407
2020-07-21	203.50	203.82	198.90	199.69	199.69	617,572
2020-07-20	196.02	202.76	196.02	201.90	201.90	777,749
2020-07-17	194.63	197.11	192.64	196.28	196.28	691,345
2020-07-16	192.96	193.94	189.63	193.22	193.22	745,583
2020-07-15	195.51	196.70	192.34	194.35	194.35	954,593
2020-07-14	192.14	195.64	188.82	195.28	195.28	978,501
2020-07-13	200.00	201.79	193.62	194.15	194.15	829,970
2020-07-10	203.26	204.46	196.80	198.01	198.01	1,112,474
2020-07-09	203.00	204.90	200.79	204.55	204.55	791,308
2020-07-08	199.13	201.77	198.94	201.48	201.48	529,729
2020-07-07	199.39	201.96	197.49	197.63	197.63	736,261
2020-07-06	199.63	202.98	198.78	199.39	199.39	564,806
2020-07-02	198.55	199.58	196.67	197.58	197.58	650,997
2020-07-01	194.74	198.09	193.20	196.90	196.90	884,985
2020-06-30	188.83	195.98	188.36	195.00	195.00	1,161,125
2020-06-29	190.63	192.85	186.32	189.72	189.72	755,936
2020-06-26	190.31	192.08	187.33	190.42	190.42	1,495,385
2020-06-25	191.43	191.43	185.60	189.69	189.69	711,673
2020-06-24	192.30	193.87	187.35	189.20	189.20	1,051,871
2020-06-23	193.35	197.66	192.27	192.87	192.87	1,104,287
2020-06-22	185.69	193.27	184.52	193.27	193.27	1,008,031
2020-06-19	192.38	193.36	184.40	184.45	184.45	1,785,196
2020-06-18	188.73	190.95	188.13	189.88	189.88	647,055
2020-06-17	188.00	190.50	187.12	188.97	188.97	799,214
2020-06-16	186.77	189.39	184.22	186.15	186.15	995,062
2020-06-15	177.24	184.38	176.15	184.05	184.05	740,619
2020-06-12	183.35	185.65	176.52	179.60	179.60	1,156,604
2020-06-11	189.10	189.10	179.28	179.52	179.52	1,143,638
2020-06-10	191.05	192.00	187.31	189.42	189.42	1,113,388
2020-06-09	186.91	192.38	186.18	189.62	189.62	935,548
2020-06-08	180.71	187.59	179.81	186.82	186.82	1,060,890
2020-06-05	182.09	184.41	179.01	182.97	182.97	1,500,847
2020-06-04	183.31	184.49	180.20	182.45	182.45	689,449
2020-06-03	184.00	184.54	181.88	184.21	184.21	838,393
2020-06-02	183.06	183.73	179.83	183.02	183.02	981,952
2020-06-01	180.91	184.08	180.10	182.60	182.60	1,024,217
2020-05-29	175.95	181.97	175.23	180.91	180.91	1,567,575
2020-05-28	170.56	178.33	169.44	174.05	174.05	1,248,581
2020-05-27	169.31	170.55	163.00	170.42	170.42	1,190,146
2020-05-26	172.08	172.70	168.33	168.53	168.53	1,075,409
2020-05-22	169.68	171.47	167.06	171.11	171.11	1,009,018
2020-05-21	167.00	169.44	164.86	168.49	168.49	1,586,758
2020-05-20	164.26	167.20	164.20	165.47	165.47	1,221,368
2020-05-19	160.67	164.34	160.53	162.02	162.02	1,075,506
2020-05-18	159.95	161.90	158.60	159.87	159.87	830,769
2020-05-15	151.59	159.58	151.52	158.73	158.73	1,562,974
2020-05-14	155.17	158.00	153.67	157.83	157.83	838,558
2020-05-13	158.01	160.89	153.98	156.20	156.20	779,272
2020-05-12	162.68	162.85	158.51	158.57	158.57	674,750

← NewerPage 27 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.