Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	116.91	117.57	115.84	116.22	116.22	867,708
2019-05-28	117.10	119.38	117.10	117.88	117.88	1,830,861
2019-05-24	117.36	118.47	116.40	116.71	116.71	1,946,410
2019-05-23	116.40	119.87	115.51	117.01	117.01	2,387,025
2019-05-22	114.85	115.42	113.95	115.09	115.09	2,460,305
2019-05-21	116.39	117.13	115.05	115.78	115.78	1,727,102
2019-05-20	121.51	121.51	113.94	115.01	115.01	2,159,292
2019-05-17	123.50	123.80	121.10	121.39	121.39	1,362,316
2019-05-16	120.53	124.12	120.53	123.17	123.17	2,070,746
2019-05-15	117.51	120.33	117.17	120.23	120.23	644,508
2019-05-14	116.49	118.38	116.37	117.74	117.74	736,966
2019-05-13	117.06	118.47	115.66	115.90	115.90	910,577
2019-05-10	118.18	120.26	116.61	119.82	119.82	661,260
2019-05-09	117.73	119.25	116.89	118.90	118.90	729,731
2019-05-08	119.32	120.15	118.30	119.36	119.36	646,327
2019-05-07	120.27	120.89	118.59	119.57	119.57	928,651
2019-05-06	119.18	121.83	118.37	121.53	121.53	744,599
2019-05-03	120.50	122.36	120.50	121.65	121.65	662,080
2019-05-02	120.00	121.00	119.19	120.70	120.70	777,929
2019-05-01	121.32	121.45	120.05	120.09	120.09	678,529
2019-04-30	119.88	121.18	119.66	121.08	121.08	794,883
2019-04-29	120.18	120.98	119.84	119.86	119.86	667,610
2019-04-26	119.61	120.12	118.19	120.12	120.12	788,886
2019-04-25	119.95	120.43	118.41	119.70	119.70	730,683
2019-04-24	120.25	121.37	119.78	119.87	119.87	948,471
2019-04-23	118.42	120.75	118.03	119.89	119.89	1,406,372
2019-04-22	115.70	117.46	115.01	116.99	116.99	491,851
2019-04-18	116.55	116.55	113.81	115.98	115.98	1,064,424
2019-04-17	117.45	117.57	115.97	116.04	116.04	1,049,400
2019-04-16	118.08	118.51	116.12	116.73	116.73	765,631
2019-04-15	118.31	118.94	117.03	117.57	117.57	767,213
2019-04-12	118.69	119.21	117.39	118.19	118.19	832,551
2019-04-11	117.58	118.27	116.86	117.76	117.76	881,426
2019-04-10	116.80	117.73	116.69	117.28	117.28	740,544
2019-04-09	116.12	117.01	116.06	116.69	116.69	768,102
2019-04-08	116.22	116.67	114.83	116.43	116.43	990,370
2019-04-05	115.88	116.74	115.02	116.59	116.59	1,845,386
2019-04-04	117.49	117.77	114.48	115.26	115.26	1,239,676
2019-04-03	118.45	119.23	116.94	117.42	117.42	2,138,254
2019-04-02	117.57	117.66	115.74	117.51	117.51	1,497,121
2019-04-01	116.49	117.78	115.84	117.57	117.57	1,391,970
2019-03-29	114.71	115.21	114.00	115.15	115.15	1,108,538
2019-03-28	112.74	114.08	112.24	113.93	113.93	844,801
2019-03-27	112.52	113.00	110.90	112.49	112.49	1,402,004
2019-03-26	112.36	113.07	111.84	112.40	112.40	1,263,009
2019-03-25	109.94	111.38	109.11	111.36	111.36	1,144,203
2019-03-22	112.40	112.50	110.29	110.31	110.31	1,372,266
2019-03-21	109.13	112.93	109.05	112.91	112.91	1,325,577
2019-03-20	109.17	110.01	108.34	109.27	109.27	876,883
2019-03-19	109.97	110.14	108.74	109.19	109.19	1,150,046
2019-03-18	109.03	109.69	108.74	109.31	109.31	1,405,837
2019-03-15	108.05	110.15	108.00	109.17	109.17	2,304,538
2019-03-14	107.50	108.23	107.11	108.00	108.00	990,236
2019-03-13	107.35	108.33	107.35	107.63	107.63	1,784,024
2019-03-12	105.82	107.26	105.79	106.90	106.90	1,426,354
2019-03-11	103.52	105.50	103.52	105.41	105.41	1,475,717
2019-03-08	100.65	103.30	100.65	103.20	103.20	1,075,056
2019-03-07	103.54	103.80	102.55	103.26	103.26	1,032,492
2019-03-06	103.38	104.18	102.81	103.68	103.68	902,285
2019-03-05	102.95	103.52	102.58	103.38	103.38	917,505

← NewerPage 32 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.