Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	101.28	102.23	101.00	102.05	102.05	1,159,390
2018-09-06	100.71	101.95	100.54	101.78	101.78	1,023,432
2018-09-05	101.32	101.76	99.868	100.67	100.67	1,228,136
2018-09-04	101.54	102.14	101.19	101.82	101.82	853,264
2018-08-31	101.94	102.66	101.88	102.14	102.14	797,515
2018-08-30	101.88	102.29	101.65	102.03	102.03	747,509
2018-08-29	102.03	102.83	101.58	102.17	102.17	799,675
2018-08-28	102.03	102.66	101.36	101.86	101.86	803,877
2018-08-27	102.50	102.91	102.02	102.13	102.13	1,202,800
2018-08-24	101.10	102.41	100.69	102.13	102.13	1,969,647
2018-08-23	98.570	101.76	96.570	100.69	100.69	4,212,119
2018-08-22	93.760	94.800	93.760	94.670	94.670	1,117,616
2018-08-21	93.630	94.220	93.630	93.920	93.920	769,109
2018-08-20	93.700	93.980	92.970	93.550	93.550	816,111
2018-08-17	93.050	93.500	92.535	93.340	93.340	820,380
2018-08-16	93.310	93.540	92.700	93.420	93.420	768,393
2018-08-15	92.590	93.100	91.630	92.640	92.640	770,487
2018-08-14	92.900	93.470	92.650	93.200	93.200	588,272
2018-08-13	93.650	94.105	92.390	92.870	92.870	914,386
2018-08-10	92.770	93.870	92.770	93.530	93.530	1,159,186
2018-08-09	93.100	93.740	92.960	93.420	93.420	1,016,870
2018-08-08	92.670	92.990	92.170	92.880	92.880	796,567
2018-08-07	92.420	92.890	91.980	92.650	92.650	1,339,144
2018-08-06	91.040	92.380	90.700	92.330	92.330	965,424
2018-08-03	90.900	91.230	90.300	91.140	91.140	703,121
2018-08-02	89.020	90.700	89.020	90.660	90.660	1,120,021
2018-08-01	89.230	90.440	89.230	89.750	89.750	733,181
2018-07-31	89.610	90.040	88.480	89.430	89.430	1,258,787
2018-07-30	92.390	92.750	89.270	89.330	89.330	1,961,619
2018-07-27	93.370	93.660	91.910	92.580	92.580	1,832,706
2018-07-26	93.100	93.580	92.830	93.150	93.150	749,949
2018-07-25	91.840	93.170	91.840	93.160	93.160	1,135,172
2018-07-24	92.250	92.680	91.675	91.970	91.970	1,011,547
2018-07-23	91.690	92.000	91.220	91.840	91.840	609,727
2018-07-20	91.730	92.500	91.600	91.690	91.690	1,062,684
2018-07-19	91.750	92.340	91.550	91.770	91.770	783,291
2018-07-18	92.110	92.620	91.600	91.940	91.940	1,267,792
2018-07-17	91.000	92.449	90.785	92.110	92.110	1,059,623
2018-07-16	91.580	91.790	91.210	91.490	91.490	864,334
2018-07-13	91.220	91.670	91.090	91.410	91.410	643,301
2018-07-12	89.680	91.560	89.170	91.480	91.480	892,387
2018-07-11	88.230	89.290	88.230	89.190	89.190	998,771
2018-07-10	88.820	89.050	88.260	88.990	88.990	1,081,197
2018-07-09	88.520	88.750	87.750	88.490	88.490	947,022
2018-07-06	87.140	88.270	87.130	88.180	88.180	826,542
2018-07-05	86.860	87.410	86.400	87.170	87.170	746,440
2018-07-03	86.890	87.085	85.870	86.270	86.270	539,403
2018-07-02	85.130	86.460	84.750	86.400	86.400	766,112
2018-06-29	85.270	86.130	85.157	85.570	85.570	1,312,535
2018-06-28	84.480	85.260	84.010	84.990	84.990	781,509
2018-06-27	86.600	87.440	84.450	84.570	84.570	1,126,718
2018-06-26	86.670	87.250	86.310	86.410	86.410	912,577
2018-06-25	87.690	88.090	85.970	86.520	86.520	1,001,897
2018-06-22	89.520	89.700	88.050	88.120	88.120	1,020,218
2018-06-21	90.290	90.720	89.150	89.230	89.230	622,322
2018-06-20	89.700	90.990	89.380	90.310	90.310	930,148
2018-06-19	89.600	89.930	88.945	89.200	89.200	1,170,967
2018-06-18	89.560	90.570	89.187	90.480	90.480	923,427
2018-06-15	90.900	90.920	89.830	90.570	90.570	1,362,503
2018-06-14	90.860	91.360	90.340	90.870	90.870	545,374

← NewerPage 35 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.