Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	103.32	103.94	101.32	103.00	103.00	1,154,060
2019-03-01	102.17	103.39	101.85	103.19	103.19	790,091
2019-02-28	102.57	103.07	101.65	101.68	101.68	1,139,009
2019-02-27	102.14	102.70	101.47	102.63	102.63	533,643
2019-02-26	102.43	103.14	102.01	102.57	102.57	742,956
2019-02-25	103.00	103.68	102.67	102.89	102.89	950,284
2019-02-22	101.71	102.83	101.03	102.30	102.30	1,895,268
2019-02-21	104.06	104.20	98.640	101.47	101.47	3,043,177
2019-02-20	102.36	103.73	102.36	102.98	102.98	1,376,497
2019-02-19	101.24	101.90	100.63	101.86	101.86	905,286
2019-02-15	101.57	101.74	100.82	101.65	101.65	586,783
2019-02-14	100.28	101.33	100.28	100.61	100.61	871,853
2019-02-13	102.00	102.28	100.60	100.66	100.66	943,177
2019-02-12	99.710	101.71	99.100	101.59	101.59	916,419
2019-02-11	99.680	99.860	98.720	98.870	98.870	857,058
2019-02-08	97.780	99.500	97.480	99.420	99.420	636,470
2019-02-07	98.700	99.100	97.761	98.450	98.450	1,351,174
2019-02-06	98.750	99.820	98.250	99.740	99.740	1,109,122
2019-02-05	97.900	98.810	97.710	98.710	98.710	1,531,955
2019-02-04	95.000	97.590	94.870	97.560	97.560	1,395,836
2019-02-01	93.510	94.880	92.900	94.790	94.790	885,682
2019-01-31	92.470	93.810	92.170	93.350	93.350	834,241
2019-01-30	90.690	92.500	90.260	92.430	92.430	765,272
2019-01-29	91.450	91.530	89.770	90.340	90.340	601,783
2019-01-28	92.390	92.390	90.890	91.650	91.650	796,924
2019-01-25	92.440	93.837	92.120	93.550	93.550	1,238,841
2019-01-24	90.020	91.490	90.000	91.420	91.420	1,942,374
2019-01-23	89.950	91.220	89.380	89.980	89.980	1,122,006
2019-01-22	90.760	91.390	89.390	89.790	89.790	1,523,373
2019-01-18	90.050	91.842	89.350	91.490	91.490	1,207,563
2019-01-17	88.310	89.710	88.300	89.140	89.140	815,277
2019-01-16	88.220	89.330	88.220	88.950	88.950	696,177
2019-01-15	87.660	88.540	87.550	88.470	88.470	1,184,617
2019-01-14	87.150	87.840	86.530	87.410	87.410	1,313,337
2019-01-11	87.280	87.990	86.760	87.710	87.710	1,303,296
2019-01-10	86.540	88.080	86.220	87.820	87.820	978,584
2019-01-09	86.210	87.700	86.210	86.960	86.960	1,078,874
2019-01-08	86.790	87.340	85.650	86.100	86.100	1,057,425
2019-01-07	83.880	86.170	83.590	85.760	85.760	852,525
2019-01-04	82.320	84.710	81.970	83.900	83.900	1,416,488
2019-01-03	82.940	83.260	81.030	81.110	81.110	882,760
2019-01-02	82.370	84.730	82.310	84.050	84.050	958,737
2018-12-31	84.010	84.470	83.430	84.240	84.240	832,951
2018-12-28	84.040	84.650	82.440	83.640	83.640	796,904
2018-12-27	81.560	83.680	80.720	83.240	83.240	1,195,019
2018-12-26	79.800	82.840	79.400	82.790	82.790	2,946,799
2018-12-24	80.470	81.380	79.140	79.240	79.240	509,359
2018-12-21	83.920	85.000	80.790	80.800	80.800	2,713,946
2018-12-20	84.170	85.070	82.500	83.700	83.700	1,360,489
2018-12-19	85.360	86.500	83.180	84.120	84.120	1,728,135
2018-12-18	86.320	87.230	84.970	85.660	85.660	1,335,729
2018-12-17	87.660	87.850	85.180	85.630	85.630	1,600,524
2018-12-14	88.270	89.200	87.250	87.650	87.650	1,114,901
2018-12-13	90.390	90.590	88.563	89.290	89.290	1,326,011
2018-12-12	90.930	91.255	89.720	89.760	89.760	1,311,331
2018-12-11	90.600	90.970	88.690	89.070	89.070	1,328,245
2018-12-10	87.660	89.730	87.100	89.340	89.340	1,205,958
2018-12-07	90.370	90.484	87.100	87.820	87.820	1,416,983
2018-12-06	91.060	93.150	86.990	91.190	91.190	2,528,740
2018-12-04	92.270	92.840	89.100	89.450	89.450	1,347,372

← NewerPage 33 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.