Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	80.190	80.270	79.040	79.420	79.420	616,820
2017-09-22	79.720	80.650	79.720	80.360	80.360	471,250
2017-09-21	80.730	80.800	79.760	80.060	80.060	501,186
2017-09-20	81.000	81.230	80.100	80.700	80.700	761,988
2017-09-19	80.600	81.570	80.470	81.150	81.150	854,344
2017-09-18	79.940	80.590	79.880	80.430	80.430	781,177
2017-09-15	80.130	80.480	79.520	79.800	79.800	1,376,201
2017-09-14	79.010	80.460	78.730	80.210	80.210	1,848,437
2017-09-13	79.370	79.370	78.880	79.100	79.100	462,562
2017-09-12	79.620	79.685	78.660	79.570	79.570	928,272
2017-09-11	79.930	80.490	79.340	79.600	79.600	1,031,784
2017-09-08	79.780	79.960	79.330	79.540	79.540	675,528
2017-09-07	80.120	80.550	79.780	79.790	79.790	844,713
2017-09-06	80.070	80.190	79.520	80.000	80.000	1,203,101
2017-09-05	79.920	80.380	79.280	80.010	80.010	1,406,158
2017-09-01	80.050	80.700	80.050	80.410	80.410	781,964
2017-08-31	79.750	80.450	79.570	80.420	80.420	907,816
2017-08-30	78.710	79.860	78.670	79.600	79.600	519,793
2017-08-29	78.140	78.989	78.000	78.800	78.800	807,812
2017-08-28	78.830	79.030	78.470	78.790	78.790	751,312
2017-08-25	78.750	79.360	78.430	78.490	78.490	873,155
2017-08-24	78.680	78.780	77.910	78.550	78.550	586,380
2017-08-23	78.570	78.940	78.510	78.530	78.530	639,817
2017-08-22	78.220	78.940	77.890	78.840	78.840	741,884
2017-08-21	77.320	78.015	77.160	77.950	77.950	812,017
2017-08-18	76.830	78.005	76.710	77.220	77.220	1,174,012
2017-08-17	76.720	79.660	76.613	76.760	76.760	1,816,428
2017-08-16	78.310	79.450	78.060	79.090	79.090	928,556
2017-08-15	77.490	78.970	76.950	78.230	78.230	959,561
2017-08-14	76.860	77.495	76.830	77.280	77.280	801,067
2017-08-11	76.000	76.500	75.630	76.270	76.270	591,969
2017-08-10	76.560	76.695	75.590	75.650	75.650	1,003,312
2017-08-09	76.450	77.050	76.229	76.850	76.850	637,227
2017-08-08	77.130	77.550	76.750	76.820	76.820	871,638
2017-08-07	76.690	77.220	76.480	77.150	77.150	506,025
2017-08-04	76.060	76.640	75.820	76.610	76.610	1,125,553
2017-08-03	76.110	76.280	75.530	76.100	76.100	724,882
2017-08-02	76.960	76.960	75.630	76.040	76.040	690,006
2017-08-01	76.900	76.900	76.370	76.770	76.770	661,020
2017-07-31	76.600	76.890	76.080	76.570	76.570	579,661
2017-07-28	76.230	76.680	75.980	76.430	76.430	352,122
2017-07-27	76.850	77.290	75.610	76.360	76.360	748,165
2017-07-26	76.570	77.250	76.470	76.690	76.690	416,973
2017-07-25	76.300	76.970	76.185	76.400	76.400	844,991
2017-07-24	75.950	76.360	75.810	76.340	76.340	687,691
2017-07-21	75.590	76.180	75.590	75.910	75.910	453,358
2017-07-20	76.480	76.560	75.490	75.820	75.820	556,472
2017-07-19	75.850	76.510	75.740	76.410	76.410	536,670
2017-07-18	75.490	75.690	75.160	75.660	75.660	384,840
2017-07-17	75.300	75.830	75.020	75.640	75.640	479,958
2017-07-14	75.040	75.410	74.670	75.270	75.270	554,760
2017-07-13	75.160	75.430	74.710	74.890	74.890	685,511
2017-07-12	74.000	75.250	73.426	75.160	75.160	949,898
2017-07-11	73.510	73.890	73.036	73.540	73.540	732,602
2017-07-10	73.050	73.841	73.040	73.500	73.500	833,020
2017-07-07	72.670	73.530	72.260	73.150	73.150	697,848
2017-07-06	72.480	72.655	71.940	72.530	72.530	1,042,928
2017-07-05	72.430	72.990	72.050	72.740	72.740	1,081,871
2017-07-03	73.370	73.440	72.080	72.120	72.120	530,307
2017-06-30	73.020	73.350	72.755	72.930	72.930	779,767

← NewerPage 39 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.