Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	92.960	93.850	91.790	92.900	92.900	1,815,092
2018-11-30	89.850	91.960	89.235	91.940	91.940	3,192,187
2018-11-29	89.770	90.500	88.580	89.520	89.520	995,966
2018-11-28	87.330	90.450	86.700	90.450	90.450	1,565,796
2018-11-27	88.090	88.870	86.330	86.960	86.960	1,434,563
2018-11-26	86.670	88.420	85.840	88.300	88.300	1,282,707
2018-11-23	85.770	86.230	84.900	85.590	85.590	539,655
2018-11-21	86.390	87.615	84.660	86.660	86.660	1,449,305
2018-11-20	84.940	86.010	82.760	85.170	85.170	1,709,935
2018-11-19	90.220	90.220	85.440	85.710	85.710	1,255,657
2018-11-16	90.630	90.890	89.770	90.140	90.140	2,541,228
2018-11-15	88.535	91.900	88.535	91.560	91.560	902,470
2018-11-14	90.690	91.172	89.395	89.580	89.580	922,823
2018-11-13	90.070	91.030	89.370	89.900	89.900	823,723
2018-11-12	93.090	93.090	89.530	89.740	89.740	933,963
2018-11-09	93.860	94.440	92.500	93.350	93.350	787,378
2018-11-08	92.960	94.350	92.800	94.340	94.340	851,240
2018-11-07	91.220	93.440	91.130	93.220	93.220	1,077,261
2018-11-06	89.840	90.500	88.660	90.270	90.270	947,831
2018-11-05	89.790	90.120	88.520	90.000	90.000	621,827
2018-11-02	90.360	90.830	88.685	89.560	89.560	680,374
2018-11-01	89.550	90.290	88.080	90.140	90.140	873,971
2018-10-31	88.640	90.330	88.390	89.530	89.530	939,837
2018-10-30	87.170	88.190	86.530	87.810	87.810	871,932
2018-10-29	88.900	89.770	85.000	86.900	86.900	1,307,732
2018-10-26	87.300	89.070	86.420	87.510	87.510	1,303,802
2018-10-25	88.560	90.260	87.690	89.640	89.640	1,474,022
2018-10-24	91.710	92.390	87.700	87.760	87.760	1,775,841
2018-10-23	88.730	92.720	88.270	92.390	92.390	2,380,310
2018-10-22	88.460	89.420	87.830	88.830	88.830	983,253
2018-10-19	89.110	89.880	87.820	88.100	88.100	1,796,080
2018-10-18	89.230	89.290	88.270	88.570	88.570	1,977,470
2018-10-17	89.470	89.720	88.440	89.570	89.570	991,730
2018-10-16	87.850	89.440	87.520	89.240	89.240	1,283,808
2018-10-15	87.670	87.800	86.410	86.880	86.880	1,071,504
2018-10-12	87.110	88.410	86.120	88.120	88.120	1,558,449
2018-10-11	86.700	88.460	85.570	85.750	85.750	1,519,563
2018-10-10	90.400	90.730	86.765	86.810	86.810	1,643,477
2018-10-09	91.090	92.159	90.450	90.850	90.850	1,277,495
2018-10-08	92.970	93.470	89.480	91.290	91.290	2,017,666
2018-10-05	94.630	95.220	92.650	93.200	93.200	1,620,180
2018-10-04	97.130	97.870	93.900	94.630	94.630	1,397,796
2018-10-03	97.290	97.740	96.750	97.330	97.330	957,394
2018-10-02	97.850	98.560	96.650	96.970	96.970	1,175,404
2018-10-01	99.160	99.305	97.680	97.870	97.870	955,706
2018-09-28	98.640	98.940	98.120	98.610	98.610	1,140,857
2018-09-27	98.030	99.140	97.980	98.650	98.650	1,109,172
2018-09-26	98.720	99.390	97.900	98.000	98.000	1,337,914
2018-09-25	99.320	99.950	98.700	98.840	98.840	1,516,367
2018-09-24	98.600	99.630	98.010	99.420	99.420	1,258,169
2018-09-21	100.20	100.50	99.020	99.220	99.220	2,234,173
2018-09-20	99.860	100.01	99.269	99.780	99.780	1,236,954
2018-09-19	99.930	99.930	98.160	98.940	98.940	982,771
2018-09-18	100.16	100.95	99.560	99.600	99.600	1,128,686
2018-09-17	102.50	102.50	99.920	100.07	100.07	1,318,113
2018-09-14	103.00	103.40	102.26	102.72	102.72	719,156
2018-09-13	102.54	103.00	102.21	102.81	102.81	854,470
2018-09-12	101.33	102.50	101.33	102.09	102.09	961,071
2018-09-11	102.61	102.88	102.11	102.44	102.44	1,473,682
2018-09-10	102.50	103.00	102.19	102.59	102.59	1,379,456

← NewerPage 34 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.