Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	139.34	139.71	137.28	139.71	139.71	731,347
2019-11-14	138.75	138.81	137.00	138.13	138.13	674,099
2019-11-13	138.96	139.86	138.35	139.20	139.20	635,888
2019-11-12	137.63	140.29	137.59	138.89	138.89	656,898
2019-11-11	135.70	138.85	135.31	137.81	137.81	679,994
2019-11-08	134.83	136.84	134.22	136.21	136.21	763,710
2019-11-07	137.06	138.08	134.89	135.23	135.23	925,260
2019-11-06	135.29	137.05	135.00	136.57	136.57	590,169
2019-11-05	135.81	136.41	133.84	135.63	135.63	805,231
2019-11-04	137.33	137.58	135.15	135.77	135.77	970,654
2019-11-01	136.40	138.26	135.68	136.10	136.10	954,224
2019-10-31	137.66	137.84	135.13	135.75	135.75	1,061,111
2019-10-30	136.69	137.92	135.89	137.61	137.61	995,695
2019-10-29	137.48	138.41	136.60	136.68	136.68	720,416
2019-10-28	138.48	138.69	136.94	137.29	137.29	503,925
2019-10-25	136.65	138.47	136.23	137.14	137.14	573,185
2019-10-24	134.45	137.84	133.72	137.72	137.72	870,988
2019-10-23	131.73	134.79	131.62	133.96	133.96	668,612
2019-10-22	138.18	138.25	131.60	132.12	132.12	1,360,443
2019-10-21	135.46	137.36	134.81	136.68	136.68	725,105
2019-10-18	136.83	137.52	133.49	134.95	134.95	1,099,899
2019-10-17	139.08	139.87	136.57	136.83	136.83	796,359
2019-10-16	139.87	140.00	136.63	138.74	138.74	735,901
2019-10-15	139.21	141.90	139.11	140.66	140.66	772,722
2019-10-14	138.41	139.77	138.07	138.85	138.85	427,359
2019-10-11	139.49	141.06	138.51	138.61	138.61	770,892
2019-10-10	136.35	138.38	135.19	138.22	138.22	1,035,843
2019-10-09	135.09	136.62	134.97	135.79	135.79	887,245
2019-10-08	137.00	137.60	133.79	133.94	133.94	873,084
2019-10-07	139.96	139.96	137.70	137.89	137.89	597,421
2019-10-04	136.51	139.20	136.28	138.78	138.78	819,960
2019-10-03	133.71	136.07	131.58	136.03	136.03	794,029
2019-10-02	134.90	135.35	131.59	133.31	133.31	1,066,110
2019-10-01	137.53	138.23	135.51	135.99	135.99	784,388
2019-09-30	136.54	138.27	136.11	137.25	137.25	950,586
2019-09-27	141.00	141.15	134.44	136.21	136.21	1,081,733
2019-09-26	139.46	141.45	139.03	140.74	140.74	756,923
2019-09-25	136.06	139.68	134.55	139.39	139.39	1,115,579
2019-09-24	137.99	139.37	135.15	136.48	136.48	1,353,144
2019-09-23	134.92	137.41	133.12	137.11	137.11	895,845
2019-09-20	137.11	137.99	135.63	135.72	135.72	1,227,812
2019-09-19	136.67	138.73	136.46	137.13	137.13	784,310
2019-09-18	136.66	137.07	133.64	136.50	136.50	982,205
2019-09-17	133.05	136.88	132.51	136.70	136.70	1,029,993
2019-09-16	133.62	134.15	132.53	133.24	133.24	1,150,582
2019-09-13	137.32	138.08	134.13	134.64	134.64	1,155,811
2019-09-12	135.13	138.62	135.13	137.39	137.39	1,231,565
2019-09-11	134.82	136.77	133.75	134.64	134.64	1,744,356
2019-09-10	140.54	140.54	134.39	135.25	135.25	1,636,907
2019-09-09	146.20	146.50	140.63	141.26	141.26	1,515,490
2019-09-06	146.00	146.66	145.32	145.51	145.51	903,204
2019-09-05	143.40	146.27	143.23	145.95	145.95	1,231,535
2019-09-04	141.17	143.00	140.49	141.52	141.52	874,241
2019-09-03	140.08	141.29	138.47	139.27	139.27	879,214
2019-08-30	142.28	142.94	140.69	141.81	141.81	831,052
2019-08-29	138.50	142.37	138.50	141.31	141.31	1,072,831
2019-08-28	136.21	137.22	134.79	136.75	136.75	1,037,308
2019-08-27	137.29	137.80	135.70	136.69	136.69	1,295,261
2019-08-26	136.63	136.96	134.85	136.62	136.62	1,316,746
2019-08-23	137.47	140.82	134.51	135.05	135.05	1,622,901

← NewerPage 30 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.