Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	87.870	88.550	87.410	88.370	88.370	1,370,515
2017-12-18	88.700	89.540	87.718	87.920	87.920	1,548,202
2017-12-15	88.240	88.840	87.510	87.860	87.860	6,602,311
2017-12-14	88.500	89.030	87.530	87.980	87.980	971,103
2017-12-13	88.050	89.200	87.880	88.250	88.250	1,234,714
2017-12-12	87.440	88.530	86.779	87.580	87.580	1,538,087
2017-12-11	90.420	91.000	89.430	89.560	89.560	1,312,084
2017-12-08	90.670	91.320	90.320	90.510	90.510	1,335,502
2017-12-07	89.050	90.540	88.550	90.330	90.330	1,436,081
2017-12-06	87.270	88.790	86.770	88.650	88.650	1,287,064
2017-12-05	87.460	89.010	87.010	87.340	87.340	1,140,894
2017-12-04	90.620	91.445	87.710	87.720	87.720	1,383,994
2017-12-01	90.420	91.190	88.290	90.320	90.320	1,765,211
2017-11-30	94.700	94.800	90.360	90.380	90.380	2,950,833
2017-11-29	89.700	89.740	86.470	86.770	86.770	1,649,223
2017-11-28	89.840	90.310	89.300	89.800	89.800	1,116,040
2017-11-27	90.080	90.080	89.080	89.230	89.230	901,450
2017-11-24	89.550	90.330	89.460	90.150	90.150	445,909
2017-11-22	89.290	89.560	88.880	89.340	89.340	570,285
2017-11-21	89.280	89.810	89.050	89.380	89.380	713,169
2017-11-20	88.510	89.030	88.420	88.900	88.900	721,434
2017-11-17	88.890	89.400	88.350	88.360	88.360	884,550
2017-11-16	88.060	89.230	87.912	89.040	89.040	1,219,396
2017-11-15	87.360	88.080	87.080	87.630	87.630	936,633
2017-11-14	87.540	88.080	87.270	87.760	87.760	1,201,396
2017-11-13	87.080	87.940	87.050	87.820	87.820	986,116
2017-11-10	86.410	87.340	86.280	87.280	87.280	1,327,242
2017-11-09	86.480	86.955	85.680	86.900	86.900	785,030
2017-11-08	86.890	87.240	86.800	87.070	87.070	902,251
2017-11-07	87.400	87.910	86.750	86.910	86.910	1,448,540
2017-11-06	86.960	87.470	86.020	87.220	87.220	1,174,469
2017-11-03	86.760	87.520	86.560	86.920	86.920	801,064
2017-11-02	86.160	87.010	86.050	86.950	86.950	686,250
2017-11-01	87.070	87.210	85.710	86.120	86.120	765,690
2017-10-31	86.580	86.690	86.140	86.520	86.520	871,308
2017-10-30	86.870	87.180	86.050	86.260	86.260	852,404
2017-10-27	87.120	87.470	86.130	87.190	87.190	811,559
2017-10-26	85.990	87.000	85.740	86.810	86.810	1,067,729
2017-10-25	85.450	86.810	85.220	85.690	85.690	1,391,811
2017-10-24	84.310	84.950	83.920	84.770	84.770	752,577
2017-10-23	84.530	84.980	84.180	84.280	84.280	507,621
2017-10-20	83.720	84.550	83.640	84.320	84.320	662,872
2017-10-19	82.690	83.390	82.440	83.380	83.380	739,916
2017-10-18	83.700	83.725	82.720	83.180	83.180	502,163
2017-10-17	83.770	84.000	83.470	83.720	83.720	523,150
2017-10-16	84.600	84.995	84.050	84.070	84.070	642,270
2017-10-13	84.960	85.000	84.300	84.610	84.610	831,081
2017-10-12	83.100	84.930	83.000	84.740	84.740	1,146,353
2017-10-11	82.660	83.410	82.650	82.860	82.860	1,342,688
2017-10-10	82.570	82.740	82.180	82.680	82.680	618,784
2017-10-09	82.480	82.840	82.401	82.710	82.710	355,983
2017-10-06	82.030	82.545	81.520	82.480	82.480	575,521
2017-10-05	82.000	82.160	81.520	82.070	82.070	513,355
2017-10-04	81.130	81.930	80.940	81.890	81.890	475,786
2017-10-03	81.270	81.530	81.040	81.270	81.270	635,910
2017-10-02	80.670	81.540	80.670	81.180	81.180	984,270
2017-09-29	79.940	80.550	79.690	80.530	80.530	802,612
2017-09-28	79.630	79.990	79.150	79.880	79.880	481,668
2017-09-27	79.500	80.130	79.390	79.830	79.830	615,941
2017-09-26	79.710	80.020	79.000	79.150	79.150	601,213

← NewerPage 38 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.