Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	59.820	60.370	59.631	60.080	60.080	496,049
2017-01-06	59.730	60.320	59.410	60.000	60.000	647,910
2017-01-05	59.610	60.180	59.520	59.790	59.790	1,081,207
2017-01-04	59.370	60.030	59.370	59.570	59.570	790,253
2017-01-03	59.270	59.700	59.040	59.370	59.370	595,847
2016-12-30	59.400	59.570	58.740	58.860	58.860	623,761
2016-12-29	59.360	59.600	59.170	59.420	59.420	707,326
2016-12-28	60.030	60.270	59.140	59.220	59.220	433,594
2016-12-27	59.730	60.170	59.400	59.850	59.850	327,736
2016-12-23	59.510	59.980	59.310	59.760	59.760	365,162
2016-12-22	60.000	60.000	59.040	59.410	59.410	893,771
2016-12-21	60.460	60.535	60.070	60.100	60.100	532,592
2016-12-20	60.500	60.710	60.130	60.420	60.420	573,085
2016-12-19	60.360	60.720	60.180	60.370	60.370	473,376
2016-12-16	60.410	60.770	59.830	60.110	60.110	1,680,477
2016-12-15	59.940	61.050	59.770	60.370	60.370	960,731
2016-12-14	60.350	60.720	59.720	59.960	59.960	776,035
2016-12-13	60.190	60.800	59.910	60.280	60.280	1,008,649
2016-12-12	58.600	59.940	58.575	59.920	59.920	1,008,530
2016-12-09	59.300	59.420	58.850	58.900	58.900	906,424
2016-12-08	59.030	59.540	58.820	59.310	59.310	929,535
2016-12-07	57.870	59.050	57.800	58.920	58.920	960,406
2016-12-06	57.980	58.680	57.880	58.000	58.000	1,261,984
2016-12-05	57.400	57.670	57.180	57.420	57.420	1,227,137
2016-12-02	56.090	57.410	56.030	57.110	57.110	1,125,209
2016-12-01	58.520	59.450	56.670	56.840	56.840	2,070,802
2016-11-30	61.110	61.200	60.480	60.480	60.480	1,574,779
2016-11-29	61.170	61.470	61.000	61.170	61.170	795,346
2016-11-28	61.330	61.580	61.110	61.300	61.300	480,546
2016-11-25	61.100	61.690	61.100	61.560	61.560	370,057
2016-11-23	61.050	61.265	60.840	61.080	61.080	478,346
2016-11-22	61.580	61.580	61.070	61.300	61.300	633,876
2016-11-21	61.280	61.600	61.000	61.310	61.310	678,252
2016-11-18	61.710	61.860	61.080	61.110	61.110	542,295
2016-11-17	60.680	61.690	60.270	61.490	61.490	687,139
2016-11-16	59.750	60.820	59.750	60.770	60.770	912,277
2016-11-15	60.140	60.330	59.780	60.070	60.070	1,198,754
2016-11-14	61.900	62.000	59.760	59.820	59.820	1,269,323
2016-11-11	58.670	59.900	58.570	59.630	59.630	746,189
2016-11-10	59.370	59.650	58.260	58.630	58.630	1,137,221
2016-11-09	58.180	59.150	57.620	59.020	59.020	1,203,415
2016-11-08	58.750	59.830	58.590	59.220	59.220	738,615
2016-11-07	58.660	59.410	58.490	59.030	59.030	708,746
2016-11-04	57.720	58.470	57.550	57.650	57.650	576,827
2016-11-03	57.900	58.390	57.590	57.735	57.735	706,217
2016-11-02	58.090	58.540	57.640	57.930	57.930	721,972
2016-11-01	59.250	59.250	58.080	58.300	58.300	803,352
2016-10-31	58.580	59.440	58.510	59.310	59.310	819,816
2016-10-28	58.250	58.831	58.230	58.370	58.370	550,064
2016-10-27	58.790	59.000	58.150	58.330	58.330	584,440
2016-10-26	58.560	59.010	58.250	58.560	58.560	569,721
2016-10-25	59.300	59.390	58.320	58.610	58.610	647,919
2016-10-24	59.370	59.950	59.260	59.450	59.450	491,413
2016-10-21	59.080	59.390	58.750	59.130	59.130	434,597
2016-10-20	59.570	59.815	58.930	59.190	59.190	639,053
2016-10-19	60.030	60.035	59.660	59.760	59.760	642,246
2016-10-18	60.430	60.430	59.550	59.620	59.620	599,446
2016-10-17	59.760	60.200	59.630	59.750	59.750	515,819
2016-10-14	59.850	60.580	59.740	59.750	59.750	899,049
2016-10-13	59.520	59.820	58.680	59.480	59.480	653,323

← NewerPage 42 of 79 · 4,732 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.