Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	59.530	59.940	59.370	59.760	59.760	485,920
2016-10-11	60.320	60.550	59.330	59.570	59.570	578,986
2016-10-10	59.700	61.360	58.200	60.560	60.560	987,316
2016-10-07	59.800	59.880	59.150	59.260	59.260	1,003,421
2016-10-06	59.560	59.980	59.330	59.830	59.830	614,768
2016-10-05	59.080	60.020	59.060	59.650	59.650	857,973
2016-10-04	58.900	59.180	58.520	58.790	58.790	832,298
2016-10-03	59.300	59.510	58.880	58.910	58.910	758,041
2016-09-30	59.350	59.610	58.920	59.350	59.350	900,129
2016-09-29	59.730	59.940	59.050	59.080	59.080	800,053
2016-09-28	59.770	59.935	59.350	59.910	59.910	581,515
2016-09-27	59.080	59.720	58.840	59.620	59.620	675,085
2016-09-26	58.990	59.370	58.940	59.180	59.180	639,592
2016-09-23	59.280	59.670	59.280	59.380	59.380	665,679
2016-09-22	59.080	59.800	58.870	59.660	59.660	806,761
2016-09-21	58.510	59.000	58.420	58.980	58.980	780,654
2016-09-20	58.910	58.950	58.330	58.340	58.340	620,547
2016-09-19	58.090	58.680	57.720	58.530	58.530	730,709
2016-09-16	58.340	58.340	57.840	58.000	58.000	1,057,789
2016-09-15	57.700	58.600	57.430	58.400	58.400	790,476
2016-09-14	58.140	58.250	57.620	57.720	57.720	903,623
2016-09-13	58.530	58.660	57.860	57.930	57.930	905,750
2016-09-12	57.980	59.130	57.630	59.090	59.090	631,541
2016-09-09	59.380	59.460	58.320	58.320	58.320	871,616
2016-09-08	59.880	59.980	59.385	59.710	59.710	664,413
2016-09-07	59.790	60.000	59.730	59.930	59.930	756,816
2016-09-06	59.500	59.815	59.230	59.800	59.800	608,640
2016-09-02	59.330	59.800	59.150	59.670	59.670	888,076
2016-09-01	58.960	59.410	58.660	59.140	59.140	1,046,736
2016-08-31	59.100	59.430	58.720	59.290	59.290	1,200,028
2016-08-30	59.450	59.590	59.030	59.080	59.080	868,177
2016-08-29	59.090	59.520	59.090	59.290	59.290	536,489
2016-08-26	58.850	59.290	58.250	59.140	59.140	730,530
2016-08-25	58.590	58.825	58.300	58.740	58.740	746,234
2016-08-24	58.810	59.030	58.120	58.610	58.610	724,755
2016-08-23	58.610	59.040	58.520	58.930	58.930	721,263
2016-08-22	58.360	58.870	58.200	58.520	58.520	838,991
2016-08-19	58.500	58.670	57.980	58.590	58.590	1,211,298
2016-08-18	57.750	58.684	57.150	58.500	58.500	1,459,071
2016-08-17	55.870	56.060	55.530	55.890	55.890	1,174,563
2016-08-16	56.000	56.200	55.757	55.860	55.860	719,751
2016-08-15	55.850	56.290	55.440	56.060	56.060	996,243
2016-08-12	55.870	55.950	55.600	55.740	55.740	451,344
2016-08-11	55.870	55.940	55.590	55.880	55.880	444,955
2016-08-10	55.430	55.785	55.035	55.750	55.750	735,112
2016-08-09	55.260	55.680	55.210	55.490	55.490	627,930
2016-08-08	55.160	55.319	54.970	55.130	55.130	588,189
2016-08-05	55.000	55.170	54.690	55.160	55.160	757,902
2016-08-04	54.550	54.735	54.270	54.680	54.680	578,128
2016-08-03	54.170	54.460	53.925	54.360	54.360	961,596
2016-08-02	54.630	54.690	53.940	54.130	54.130	632,371
2016-08-01	54.320	54.560	53.530	54.550	54.550	632,059
2016-07-29	54.360	54.435	53.860	54.160	54.160	1,149,716
2016-07-28	54.020	54.480	53.800	54.310	54.310	656,079
2016-07-27	54.480	54.630	53.870	54.030	54.030	1,212,191
2016-07-26	54.490	54.610	53.980	54.170	54.170	1,074,590
2016-07-25	54.900	55.000	54.540	54.620	54.620	777,268
2016-07-22	54.560	54.920	54.170	54.810	54.810	395,454
2016-07-21	54.750	54.830	54.280	54.450	54.450	815,398
2016-07-20	55.000	55.000	54.600	54.880	54.880	717,517

← NewerPage 43 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.