Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	90.790	91.390	90.320	90.470	90.470	709,046
2018-06-12	90.650	91.050	90.290	90.790	90.790	439,105
2018-06-11	90.500	90.660	90.120	90.590	90.590	516,691
2018-06-08	89.930	90.540	89.500	90.510	90.510	765,472
2018-06-07	91.310	91.670	89.470	90.120	90.120	923,832
2018-06-06	90.970	91.530	90.650	91.430	91.430	973,201
2018-06-05	90.000	90.430	89.670	90.300	90.300	802,504
2018-06-04	89.380	89.950	88.770	89.680	89.680	556,610
2018-06-01	88.490	89.540	88.000	89.460	89.460	805,796
2018-05-31	88.070	88.860	87.610	88.070	88.070	1,375,006
2018-05-30	88.110	88.490	87.490	87.500	87.500	656,979
2018-05-29	87.980	88.240	87.260	87.780	87.780	844,380
2018-05-25	88.810	88.810	87.690	88.320	88.320	901,608
2018-05-24	88.100	90.330	86.510	88.560	88.560	2,177,257
2018-05-23	88.750	90.340	88.210	90.330	90.330	1,259,587
2018-05-22	89.620	90.160	89.140	89.270	89.270	713,252
2018-05-21	89.580	89.960	89.040	89.430	89.430	697,062
2018-05-18	88.890	89.500	88.670	89.250	89.250	2,569,892
2018-05-17	88.760	89.350	88.314	88.900	88.900	813,680
2018-05-16	88.710	89.170	88.170	88.950	88.950	851,100
2018-05-15	89.180	89.435	88.450	88.660	88.660	977,440
2018-05-14	91.150	91.400	89.780	89.890	89.890	805,472
2018-05-11	91.050	91.640	90.660	91.020	91.020	1,050,797
2018-05-10	91.030	91.390	90.710	91.190	91.190	1,020,026
2018-05-09	89.260	90.975	88.960	90.830	90.830	843,234
2018-05-08	88.890	89.620	88.391	89.050	89.050	1,307,609
2018-05-07	88.100	89.310	88.020	89.000	89.000	982,531
2018-05-04	86.130	88.030	85.550	87.720	87.720	503,403
2018-05-03	85.870	86.530	85.140	86.490	86.490	1,160,253
2018-05-02	85.840	86.490	85.400	86.010	86.010	988,849
2018-05-01	85.400	86.150	85.170	86.070	86.070	643,224
2018-04-30	85.500	85.900	85.244	85.510	85.510	1,127,225
2018-04-27	85.470	85.780	84.690	85.190	85.190	858,130
2018-04-26	84.080	85.620	83.670	85.410	85.410	1,117,037
2018-04-25	83.940	85.270	82.380	83.740	83.740	1,373,301
2018-04-24	83.480	85.120	83.020	84.040	84.040	1,789,096
2018-04-23	83.320	83.880	82.555	82.600	82.600	987,875
2018-04-20	84.000	84.168	82.640	83.010	83.010	1,421,183
2018-04-19	85.420	85.745	83.820	84.140	84.140	900,967
2018-04-18	86.000	86.050	85.340	85.690	85.690	812,862
2018-04-17	85.000	86.270	84.420	86.200	86.200	928,536
2018-04-16	84.060	84.560	83.370	84.480	84.480	889,107
2018-04-13	84.840	84.940	83.550	83.820	83.820	734,888
2018-04-12	83.280	84.930	82.583	84.480	84.480	692,987
2018-04-11	82.220	83.900	82.150	83.160	83.160	975,392
2018-04-10	82.530	83.260	81.960	82.630	82.630	1,026,762
2018-04-09	81.760	83.410	81.628	81.750	81.750	954,404
2018-04-06	82.550	83.030	80.910	81.390	81.390	1,206,955
2018-04-05	83.400	83.780	82.810	82.960	82.960	729,708
2018-04-04	80.670	82.940	80.260	82.740	82.740	1,080,286
2018-04-03	81.040	81.860	80.510	81.640	81.640	864,238
2018-04-02	83.010	83.400	80.130	80.770	80.770	1,126,442
2018-03-29	82.700	84.490	82.460	83.240	83.240	1,202,161
2018-03-28	82.810	84.010	82.150	82.300	82.300	1,187,288
2018-03-27	84.690	85.410	82.500	82.890	82.890	1,023,607
2018-03-26	83.430	84.320	82.660	84.220	84.220	888,725
2018-03-23	84.740	85.000	82.340	82.360	82.360	783,248
2018-03-22	85.720	86.390	84.740	84.800	84.800	821,275
2018-03-21	86.600	87.510	86.160	86.590	86.590	647,453
2018-03-20	86.710	87.250	86.520	86.710	86.710	621,328

← NewerPage 36 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.