Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	74.040	74.250	72.400	72.970	72.970	901,109
2017-06-28	73.980	74.460	73.650	74.260	74.260	734,965
2017-06-27	74.390	74.815	73.610	73.650	73.650	840,983
2017-06-26	74.360	74.935	74.260	74.520	74.520	905,170
2017-06-23	74.590	74.870	74.310	74.360	74.360	1,971,188
2017-06-22	74.750	74.920	74.040	74.590	74.590	779,274
2017-06-21	74.950	74.980	74.140	74.650	74.650	863,109
2017-06-20	74.450	75.270	74.450	74.610	74.610	888,969
2017-06-19	73.730	75.175	73.720	74.710	74.710	1,178,294
2017-06-16	73.770	74.325	73.580	73.780	73.780	1,360,335
2017-06-15	74.110	74.110	73.130	74.020	74.020	1,325,344
2017-06-14	74.950	74.960	73.710	74.340	74.340	1,011,498
2017-06-13	74.120	74.670	73.950	74.660	74.660	1,173,314
2017-06-12	74.390	74.760	73.050	73.890	73.890	1,554,209
2017-06-09	75.950	76.570	74.430	74.930	74.930	1,194,026
2017-06-08	76.120	76.450	75.720	76.120	76.120	889,866
2017-06-07	76.230	76.330	75.580	76.070	76.070	921,481
2017-06-06	75.710	76.430	75.410	75.810	75.810	940,989
2017-06-05	75.610	76.250	75.610	75.760	75.760	905,427
2017-06-02	75.130	75.990	74.990	75.820	75.820	1,289,021
2017-06-01	75.030	75.410	74.530	74.930	74.930	1,318,707
2017-05-31	74.780	75.000	74.495	74.870	74.870	3,856,854
2017-05-30	74.310	74.740	74.000	74.700	74.700	1,275,537
2017-05-26	73.850	74.710	73.620	74.370	74.370	1,368,999
2017-05-25	73.130	73.710	72.910	73.530	73.530	1,058,590
2017-05-24	72.960	73.220	72.360	73.030	73.030	1,416,938
2017-05-23	72.480	73.110	72.040	72.600	72.600	1,267,061
2017-05-22	71.070	72.320	71.010	72.250	72.250	1,573,609
2017-05-19	71.000	71.490	70.550	70.990	70.990	2,324,633
2017-05-18	75.000	75.340	70.870	70.930	70.930	2,952,894
2017-05-17	74.700	74.839	73.390	73.395	73.395	2,007,229
2017-05-16	75.080	75.190	74.700	75.120	75.120	1,178,311
2017-05-15	74.520	75.090	74.500	74.960	74.960	1,144,682
2017-05-12	74.480	74.760	74.300	74.420	74.420	707,892
2017-05-11	74.310	74.630	74.100	74.490	74.490	714,648
2017-05-10	74.220	74.560	73.980	74.540	74.540	811,639
2017-05-09	73.940	74.408	73.920	74.120	74.120	681,433
2017-05-08	74.200	74.300	73.485	73.800	73.800	626,755
2017-05-05	74.030	74.300	73.880	74.280	74.280	775,155
2017-05-04	74.090	74.280	73.790	74.000	74.000	820,997
2017-05-03	73.600	73.920	73.460	73.820	73.820	878,694
2017-05-02	74.000	74.169	73.610	73.750	73.750	816,807
2017-05-01	73.870	74.060	73.550	73.940	73.940	803,186
2017-04-28	73.690	73.770	73.340	73.700	73.700	1,329,773
2017-04-27	73.350	74.040	73.350	73.660	73.660	737,963
2017-04-26	73.530	73.530	73.090	73.250	73.250	827,203
2017-04-25	73.970	74.160	73.280	73.340	73.340	1,109,667
2017-04-24	73.240	74.220	73.150	73.850	73.850	1,179,702
2017-04-21	72.510	72.690	72.300	72.600	72.600	677,594
2017-04-20	72.370	72.680	72.220	72.560	72.560	1,084,156
2017-04-19	71.870	72.450	71.770	72.230	72.230	1,002,075
2017-04-18	70.900	71.840	70.850	71.760	71.760	1,208,211
2017-04-17	71.110	71.380	70.890	71.130	71.130	1,283,973
2017-04-13	70.930	71.450	70.625	70.930	70.930	1,032,130
2017-04-12	71.830	71.900	70.860	70.970	70.970	641,729
2017-04-11	71.250	71.440	70.970	71.440	71.440	1,102,706
2017-04-10	71.380	71.770	71.200	71.340	71.340	886,020
2017-04-07	71.250	71.550	71.130	71.460	71.460	743,455
2017-04-06	71.570	71.880	71.200	71.340	71.340	1,233,063
2017-04-05	71.930	72.370	71.340	71.450	71.450	807,282

← NewerPage 40 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.