Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	72.070	72.530	71.840	71.980	71.980	885,490
2017-04-03	72.430	72.740	71.571	72.200	72.200	1,082,391
2017-03-31	72.060	72.420	71.930	72.130	72.130	611,698
2017-03-30	72.050	72.280	72.020	72.210	72.210	678,034
2017-03-29	71.710	72.350	71.710	72.250	72.250	1,092,521
2017-03-28	71.290	72.210	71.260	71.960	71.960	1,223,164
2017-03-27	70.770	71.610	70.371	71.360	71.360	594,306
2017-03-24	71.500	71.760	70.900	71.150	71.150	638,903
2017-03-23	71.260	71.650	71.040	71.220	71.220	789,745
2017-03-22	70.420	71.160	70.420	71.070	71.070	870,282
2017-03-21	71.520	72.140	70.420	70.610	70.610	1,420,224
2017-03-20	71.130	71.750	70.960	71.520	71.520	998,095
2017-03-17	71.510	71.560	70.990	71.140	71.140	2,542,598
2017-03-16	70.600	71.490	70.600	70.760	70.760	2,182,750
2017-03-15	71.080	71.080	69.420	70.250	70.250	30,294,551
2017-03-14	72.050	72.050	70.370	70.760	70.760	2,214,852
2017-03-13	71.800	72.280	71.704	72.090	72.090	555,590
2017-03-10	71.640	71.890	71.300	71.830	71.830	411,270
2017-03-09	71.400	71.610	71.120	71.390	71.390	411,630
2017-03-08	70.940	71.720	70.925	71.350	71.350	581,238
2017-03-07	70.640	71.360	70.500	71.080	71.080	617,507
2017-03-06	70.700	71.108	70.600	70.750	70.750	884,243
2017-03-03	70.840	71.270	70.500	71.030	71.030	827,153
2017-03-02	71.870	71.920	70.850	71.010	71.010	1,096,158
2017-03-01	71.440	72.370	71.420	72.240	72.240	961,468
2017-02-28	72.000	72.140	71.410	71.440	71.440	773,379
2017-02-27	71.820	72.630	71.820	72.260	72.260	912,780
2017-02-24	70.660	72.080	70.660	72.060	72.060	845,561
2017-02-23	71.490	71.720	70.750	71.220	71.220	984,613
2017-02-22	70.800	71.350	70.310	71.260	71.260	891,575
2017-02-21	70.050	71.040	68.790	70.980	70.980	1,287,050
2017-02-17	70.030	70.859	69.180	70.510	70.510	1,576,848
2017-02-16	71.730	73.080	70.180	70.660	70.660	2,392,110
2017-02-15	65.640	66.470	65.560	66.260	66.260	896,217
2017-02-14	65.670	65.980	65.310	65.840	65.840	798,537
2017-02-13	65.570	66.190	65.360	65.980	65.980	724,631
2017-02-10	65.580	65.620	65.075	65.290	65.290	1,168,553
2017-02-09	65.000	65.610	64.862	65.440	65.440	823,702
2017-02-08	65.220	65.280	64.750	64.790	64.790	755,438
2017-02-07	65.300	65.570	65.050	65.200	65.200	572,607
2017-02-06	64.940	65.390	64.535	65.170	65.170	944,809
2017-02-03	64.380	65.230	64.250	64.900	64.900	843,294
2017-02-02	62.700	64.220	62.700	64.180	64.180	1,024,228
2017-02-01	63.060	63.190	62.240	62.620	62.620	658,235
2017-01-31	62.720	62.920	62.120	62.890	62.890	814,472
2017-01-30	62.030	62.620	61.560	62.620	62.620	596,922
2017-01-27	62.170	62.510	62.150	62.500	62.500	261,794
2017-01-26	62.700	62.950	62.010	62.200	62.200	541,411
2017-01-25	62.580	62.840	62.400	62.680	62.680	769,136
2017-01-24	61.100	62.550	61.100	62.410	62.410	878,189
2017-01-23	60.580	60.910	60.410	60.830	60.830	315,232
2017-01-20	60.890	61.500	60.740	60.770	60.770	565,540
2017-01-19	60.770	61.390	60.670	60.910	60.910	602,804
2017-01-18	60.820	61.000	60.510	60.760	60.760	580,136
2017-01-17	61.050	61.240	60.440	60.740	60.740	504,287
2017-01-13	61.120	61.440	60.870	61.340	61.340	397,918
2017-01-12	60.610	60.930	59.850	60.880	60.880	356,924
2017-01-11	60.660	61.210	60.130	60.910	60.910	492,078
2017-01-10	60.340	60.940	60.120	60.690	60.690	679,097
2017-01-09	59.820	60.370	59.631	60.080	60.080	496,049

← NewerPage 41 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.