Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	87.720	87.910	85.760	86.610	86.610	913,846
2018-03-16	88.110	88.440	87.490	88.130	88.130	1,275,204
2018-03-15	88.040	88.590	87.415	87.830	87.830	581,178
2018-03-14	88.920	89.090	87.290	87.820	87.820	620,177
2018-03-13	89.580	90.100	88.170	88.480	88.480	737,745
2018-03-12	89.900	89.980	89.060	89.090	89.090	797,512
2018-03-09	89.000	89.860	88.140	89.730	89.730	952,260
2018-03-08	87.000	88.750	86.790	88.640	88.640	1,587,838
2018-03-07	86.000	86.820	85.780	86.740	86.740	779,357
2018-03-06	86.210	86.800	86.030	86.260	86.260	880,915
2018-03-05	85.440	86.390	83.765	86.060	86.060	873,775
2018-03-02	83.520	85.950	83.090	85.770	85.770	1,148,811
2018-03-01	84.670	85.190	83.620	84.530	84.530	1,778,879
2018-02-28	85.270	86.140	84.670	84.670	84.670	1,253,640
2018-02-27	85.900	86.370	84.870	84.940	84.940	1,048,650
2018-02-26	85.790	86.225	84.890	85.470	85.470	977,558
2018-02-23	85.200	85.580	84.220	85.240	85.240	1,577,512
2018-02-22	91.150	92.880	84.350	84.380	84.380	3,378,529
2018-02-21	89.900	90.390	88.420	88.460	88.460	1,474,782
2018-02-20	88.840	89.990	88.590	89.760	89.760	1,191,600
2018-02-16	88.860	89.760	88.771	89.070	89.070	1,184,474
2018-02-15	86.960	89.130	86.390	88.930	88.930	1,414,132
2018-02-14	84.770	86.680	84.560	86.620	86.620	1,292,551
2018-02-13	84.760	85.770	84.470	85.500	85.500	752,498
2018-02-12	84.660	85.790	84.380	85.330	85.330	908,824
2018-02-09	83.320	85.160	82.100	84.340	84.340	1,718,714
2018-02-08	85.850	86.250	82.560	82.620	82.620	1,827,437
2018-02-07	86.890	87.680	85.820	85.850	85.850	1,431,449
2018-02-06	86.600	87.920	83.830	87.450	87.450	1,815,740
2018-02-05	89.920	91.370	87.620	87.620	87.620	1,487,986
2018-02-02	90.830	91.570	90.140	90.160	90.160	1,017,540
2018-02-01	91.890	92.940	90.890	91.380	91.380	1,115,001
2018-01-31	91.510	92.910	91.275	92.610	92.610	1,099,437
2018-01-30	91.230	91.920	90.990	91.320	91.320	826,435
2018-01-29	92.420	92.985	91.200	91.280	91.280	779,658
2018-01-26	92.430	93.080	92.160	92.960	92.960	758,183
2018-01-25	93.160	93.690	91.710	91.910	91.910	663,043
2018-01-24	93.830	94.140	92.720	92.840	92.840	711,647
2018-01-23	93.020	93.460	92.500	93.380	93.380	572,895
2018-01-22	92.470	93.490	92.040	92.960	92.960	743,126
2018-01-19	91.880	92.690	91.365	92.610	92.610	1,027,421
2018-01-18	90.750	92.020	90.750	91.470	91.470	958,785
2018-01-17	89.940	91.290	89.820	90.980	90.980	658,324
2018-01-16	90.400	91.290	89.030	89.270	89.270	940,453
2018-01-12	89.890	90.600	89.550	90.370	90.370	616,174
2018-01-11	89.410	90.410	89.060	89.710	89.710	696,168
2018-01-10	89.280	89.600	88.840	89.340	89.340	687,179
2018-01-09	89.910	90.470	89.360	89.690	89.690	777,447
2018-01-08	88.740	89.920	88.560	89.760	89.760	1,010,097
2018-01-05	88.280	89.400	87.900	88.930	88.930	905,248
2018-01-04	87.250	88.700	87.050	87.890	87.890	1,059,902
2018-01-03	85.940	87.250	85.740	87.060	87.060	877,232
2018-01-02	85.900	86.130	85.080	86.030	86.030	984,618
2017-12-29	85.570	86.160	85.220	85.240	85.240	620,908
2017-12-28	86.000	86.040	85.170	85.650	85.650	711,430
2017-12-27	85.500	86.230	85.050	85.710	85.710	1,050,934
2017-12-26	85.650	85.910	85.225	85.350	85.350	800,969
2017-12-22	86.400	86.400	85.340	85.820	85.820	843,292
2017-12-21	87.580	87.810	86.230	86.480	86.480	606,614
2017-12-20	88.460	88.460	86.940	87.100	87.100	749,913

← NewerPage 37 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.