Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	135.00	142.00	134.25	139.00	139.00	2,887,222
2019-08-21	131.32	132.43	130.57	131.84	131.84	1,238,230
2019-08-20	129.81	130.98	128.62	129.96	129.96	737,631
2019-08-19	130.58	131.37	128.68	129.94	129.94	743,667
2019-08-16	128.94	130.00	128.35	128.98	128.98	871,639
2019-08-15	127.42	128.04	126.18	127.29	127.29	689,546
2019-08-14	129.18	129.81	125.99	126.71	126.71	1,211,059
2019-08-13	127.97	132.86	127.00	132.12	132.12	1,329,568
2019-08-12	129.88	130.50	127.32	128.16	128.16	793,847
2019-08-09	131.05	131.71	129.31	131.00	131.00	805,264
2019-08-08	127.81	132.36	127.81	131.97	131.97	990,889
2019-08-07	126.71	127.58	124.10	127.04	127.04	688,283
2019-08-06	125.87	127.20	125.04	126.23	126.23	878,069
2019-08-05	126.25	126.75	123.85	124.77	124.77	1,338,166
2019-08-02	132.07	132.07	128.06	129.35	129.35	1,111,937
2019-08-01	133.35	135.67	131.78	132.52	132.52	756,730
2019-07-31	135.65	135.65	131.07	132.76	132.76	854,151
2019-07-30	135.13	136.36	134.85	135.37	135.37	548,398
2019-07-29	137.39	137.39	133.85	136.21	136.21	697,866
2019-07-26	138.28	138.72	137.02	137.09	137.09	646,201
2019-07-25	136.93	138.25	136.43	137.50	137.50	712,369
2019-07-24	135.98	137.78	135.05	137.62	137.62	622,097
2019-07-23	135.15	136.29	134.19	136.16	136.16	918,267
2019-07-22	135.58	136.41	135.07	135.42	135.42	619,625
2019-07-19	136.69	136.86	134.86	134.99	134.99	771,363
2019-07-18	135.27	136.52	134.66	136.04	136.04	858,206
2019-07-17	136.53	137.10	135.67	135.75	135.75	609,386
2019-07-16	137.44	137.52	135.78	135.91	135.91	758,706
2019-07-15	137.64	137.69	135.81	137.46	137.46	671,919
2019-07-12	137.61	137.73	135.58	137.41	137.41	695,314
2019-07-11	137.64	137.85	136.33	136.44	136.44	1,231,319
2019-07-10	136.35	137.88	136.11	137.57	137.57	1,063,430
2019-07-09	134.91	135.97	134.56	135.86	135.86	1,117,371
2019-07-08	134.66	135.68	134.45	135.60	135.60	1,483,615
2019-07-05	133.78	135.54	132.37	135.40	135.40	1,008,742
2019-07-03	133.07	135.25	133.07	134.89	134.89	991,384
2019-07-02	131.99	133.50	131.68	133.46	133.46	1,156,420
2019-07-01	131.40	132.09	130.14	131.43	131.43	1,442,374
2019-06-28	126.44	128.84	125.67	128.69	128.69	4,971,128
2019-06-27	124.03	125.86	124.03	125.62	125.62	989,433
2019-06-26	125.97	126.77	123.58	123.98	123.98	1,514,969
2019-06-25	128.36	128.36	124.56	124.64	124.64	1,367,621
2019-06-24	129.21	129.56	127.88	128.11	128.11	807,222
2019-06-21	130.40	130.51	128.75	128.84	128.84	1,630,477
2019-06-20	128.58	130.64	128.34	130.01	130.01	1,357,200
2019-06-19	126.39	128.00	126.00	127.65	127.65	1,258,454
2019-06-18	126.11	126.51	125.41	125.86	125.86	1,253,659
2019-06-17	124.82	125.79	124.18	124.52	124.52	999,009
2019-06-14	126.07	126.15	123.40	124.80	124.80	916,746
2019-06-13	127.22	127.39	125.50	125.98	125.98	764,805
2019-06-12	125.88	127.43	125.44	126.74	126.74	682,300
2019-06-11	127.45	127.91	124.59	126.14	126.14	1,116,636
2019-06-10	124.86	126.87	124.52	126.22	126.22	1,054,398
2019-06-07	122.90	124.13	122.47	123.90	123.90	1,175,372
2019-06-06	121.60	122.23	120.35	122.12	122.12	1,346,548
2019-06-05	119.35	120.99	119.01	120.98	120.98	1,208,962
2019-06-04	114.04	118.12	113.52	118.05	118.05	1,734,280
2019-06-03	116.55	117.03	112.75	113.41	113.41	1,245,427
2019-05-31	115.72	117.20	115.55	116.44	116.44	1,158,522
2019-05-30	116.61	117.99	116.61	117.04	117.04	1,064,985

← NewerPage 31 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.