Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	158.63	163.30	158.34	161.58	161.58	848,821
2020-05-08	160.42	161.99	158.69	160.17	160.17	723,922
2020-05-07	158.00	160.07	157.28	158.94	158.94	827,123
2020-05-06	155.01	157.97	154.59	156.83	156.83	660,332
2020-05-05	151.88	155.16	151.61	154.24	154.24	693,303
2020-05-04	148.90	151.85	147.98	151.08	151.08	913,565
2020-05-01	153.68	155.49	148.20	149.64	149.64	1,188,283
2020-04-30	157.58	158.96	156.64	157.12	157.12	1,581,173
2020-04-29	153.44	158.14	152.42	158.01	158.01	1,308,141
2020-04-28	155.00	155.90	151.45	151.83	151.83	1,052,240
2020-04-27	155.60	155.60	153.53	154.14	154.14	559,051
2020-04-24	152.99	153.44	150.15	153.03	153.03	910,726
2020-04-23	149.74	152.78	149.36	151.99	151.99	920,463
2020-04-22	148.52	151.32	147.01	150.72	150.72	912,157
2020-04-21	149.43	149.92	142.86	144.84	144.84	1,127,098
2020-04-20	151.91	154.67	150.99	151.01	151.01	1,002,612
2020-04-17	155.53	156.09	153.07	154.98	154.98	1,431,494
2020-04-16	147.09	152.05	147.03	151.83	151.83	1,275,499
2020-04-15	145.17	147.89	144.28	146.17	146.17	931,970
2020-04-14	142.20	147.83	142.03	147.43	147.43	1,081,802
2020-04-13	133.85	140.52	133.27	140.13	140.13	921,055
2020-04-09	139.68	141.03	136.10	136.58	136.58	1,104,350
2020-04-08	138.65	139.63	135.28	138.85	138.85	657,866
2020-04-07	138.20	140.77	135.34	135.51	135.51	1,203,389
2020-04-06	130.36	136.56	129.11	135.91	135.91	1,280,010
2020-04-03	127.81	128.64	123.94	124.55	124.55	702,308
2020-04-02	124.68	128.79	124.00	128.65	128.65	1,843,326
2020-04-01	122.88	127.81	122.51	125.96	125.96	1,542,132
2020-03-31	128.23	131.00	126.73	128.79	128.79	2,463,857
2020-03-30	125.70	130.46	124.43	129.31	129.31	1,502,096
2020-03-27	123.93	128.35	120.17	124.38	124.38	1,300,897
2020-03-26	122.24	128.34	121.56	127.97	127.97	1,373,511
2020-03-25	119.99	125.63	117.91	121.32	121.32	1,528,164
2020-03-24	114.28	121.47	114.01	120.63	120.63	1,709,625
2020-03-23	110.35	112.48	104.90	108.48	108.48	1,508,889
2020-03-20	116.60	119.56	109.21	110.00	110.00	1,825,482
2020-03-19	113.85	117.30	108.79	114.96	114.96	1,424,832
2020-03-18	112.89	115.68	108.52	114.23	114.23	1,858,077
2020-03-17	115.02	120.65	111.10	119.62	119.62	1,780,393
2020-03-16	112.59	125.38	109.13	112.75	112.75	2,003,305
2020-03-13	124.91	129.97	116.47	129.88	129.88	2,032,229
2020-03-12	123.12	129.04	119.06	119.15	119.15	2,429,200
2020-03-11	131.55	135.33	128.82	131.74	131.74	2,063,148
2020-03-10	131.39	135.29	128.07	135.19	135.19	1,614,383
2020-03-09	128.11	132.67	126.00	127.70	127.70	1,870,788
2020-03-06	136.88	139.76	133.71	137.72	137.72	1,491,329
2020-03-05	142.91	145.32	141.31	142.64	142.64	1,486,626
2020-03-04	142.58	146.96	141.62	146.82	146.82	1,529,156
2020-03-03	141.22	144.33	138.19	140.12	140.12	2,075,055
2020-03-02	137.96	141.73	135.41	141.63	141.63	1,692,741
2020-02-28	131.51	138.07	131.51	137.93	137.93	3,132,575
2020-02-27	139.84	141.77	136.12	136.83	136.83	1,840,915
2020-02-26	142.96	145.83	141.10	142.04	142.04	2,041,163
2020-02-25	147.35	148.03	141.56	142.16	142.16	2,163,125
2020-02-24	144.97	146.93	141.30	145.94	145.94	2,503,576
2020-02-21	153.52	154.24	148.16	149.33	149.33	2,777,362
2020-02-20	159.06	160.50	151.05	155.08	155.08	4,667,237
2020-02-19	165.24	166.87	164.52	164.99	164.99	1,760,881
2020-02-18	164.01	164.49	162.38	162.92	162.92	911,429
2020-02-14	162.01	164.10	162.01	163.35	163.35	784,916

← NewerPage 28 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.