Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	158.78	161.93	158.28	161.37	161.37	788,823
2020-02-12	158.20	160.02	156.95	159.52	159.52	682,849
2020-02-11	157.88	159.53	157.15	158.22	158.22	837,300
2020-02-10	153.64	157.11	153.56	156.92	156.92	676,522
2020-02-07	154.50	155.18	153.35	154.28	154.28	588,997
2020-02-06	154.80	156.13	154.20	154.77	154.77	507,905
2020-02-05	157.44	158.00	153.57	154.21	154.21	982,933
2020-02-04	152.58	155.92	152.02	155.81	155.81	1,160,602
2020-02-03	148.77	150.85	148.50	150.26	150.26	969,287
2020-01-31	150.22	150.50	147.14	147.51	147.51	984,598
2020-01-30	149.66	150.87	148.64	150.82	150.82	1,337,710
2020-01-29	153.00	153.37	150.34	150.44	150.44	765,258
2020-01-28	151.67	152.71	150.86	152.05	152.05	829,857
2020-01-27	150.74	151.45	149.27	150.38	150.38	886,809
2020-01-24	156.29	156.97	153.30	154.05	154.05	826,678
2020-01-23	153.00	155.36	152.11	154.96	154.96	856,839
2020-01-22	154.16	155.70	153.31	153.41	153.41	648,883
2020-01-21	151.10	154.07	151.00	153.58	153.58	1,015,752
2020-01-17	150.31	151.99	149.11	151.86	151.86	1,431,800
2020-01-16	148.49	149.75	148.23	149.69	149.69	819,316
2020-01-15	148.78	150.03	147.46	147.91	147.91	842,366
2020-01-14	149.59	149.59	147.26	148.19	148.19	802,308
2020-01-13	148.96	150.43	148.65	149.93	149.93	717,051
2020-01-10	149.77	150.53	147.22	148.46	148.46	739,555
2020-01-09	147.04	149.30	146.52	148.67	148.67	1,211,799
2020-01-08	143.20	146.60	142.56	145.86	145.86	1,241,771
2020-01-07	141.18	143.48	140.32	142.96	142.96	701,216
2020-01-06	140.52	142.16	139.70	141.98	141.98	924,834
2020-01-03	141.10	142.09	140.05	141.76	141.76	834,757
2020-01-02	140.31	142.93	139.84	142.87	142.87	1,095,121
2019-12-31	138.81	140.24	138.45	139.20	139.20	732,943
2019-12-30	140.12	140.29	137.82	139.10	139.10	613,238
2019-12-27	140.42	140.80	139.23	140.62	140.62	533,378
2019-12-26	138.88	140.30	138.61	140.07	140.07	539,400
2019-12-24	139.69	140.26	137.50	138.21	138.21	417,848
2019-12-23	140.00	141.28	139.21	139.91	139.91	1,073,221
2019-12-20	141.01	141.01	138.98	139.88	139.88	2,666,657
2019-12-19	138.27	140.22	137.50	139.50	139.50	1,131,825
2019-12-18	137.55	139.24	137.55	138.10	138.10	932,316
2019-12-17	137.02	137.38	134.64	136.94	136.94	1,121,500
2019-12-16	137.63	138.86	136.60	136.60	136.60	875,449
2019-12-13	135.95	137.55	135.51	136.70	136.70	730,127
2019-12-12	134.26	136.33	132.09	135.88	135.88	1,852,858
2019-12-11	132.21	132.25	130.72	132.08	132.08	1,443,522
2019-12-10	132.58	133.29	131.27	131.61	131.61	1,455,590
2019-12-09	134.24	134.93	132.10	132.24	132.24	1,169,821
2019-12-06	132.13	134.88	132.13	134.21	134.21	1,416,493
2019-12-05	133.50	135.50	131.51	131.88	131.88	2,119,967
2019-12-04	136.40	137.20	135.32	136.01	136.01	1,020,094
2019-12-03	133.91	135.65	132.52	135.21	135.21	992,782
2019-12-02	141.79	144.24	135.14	135.49	135.49	1,413,400
2019-11-29	142.01	143.00	140.76	141.04	141.04	519,374
2019-11-27	140.36	141.77	139.63	141.77	141.77	925,157
2019-11-26	138.57	140.54	138.41	140.07	140.07	2,325,520
2019-11-25	135.95	138.44	135.81	138.19	138.19	1,079,604
2019-11-22	139.13	139.24	134.79	135.38	135.38	1,035,466
2019-11-21	140.59	141.14	138.55	138.77	138.77	765,424
2019-11-20	141.47	141.78	139.43	140.84	140.84	772,179
2019-11-19	140.00	142.10	139.64	141.75	141.75	1,064,225
2019-11-18	139.25	139.87	138.49	139.23	139.23	644,853

← NewerPage 29 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.