Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 516.00 | 516.00 | 487.65 | 488.10 | 488.10 | 1,308 |
| 2024-08-30 | 525.80 | 529.00 | 514.60 | 516.79 | 516.79 | 384 |
| 2024-08-29 | 505.00 | 526.27 | 504.18 | 521.28 | 521.28 | 1,038 |
| 2024-08-28 | 522.91 | 524.20 | 506.59 | 508.25 | 508.25 | 2,324 |
| 2024-08-27 | 523.00 | 529.15 | 518.30 | 523.60 | 523.60 | 773 |
| 2024-08-23 | 559.99 | 559.99 | 541.50 | 543.88 | 543.88 | 416 |
| 2024-08-22 | 572.65 | 581.61 | 550.29 | 551.01 | 551.01 | 1,183 |
| 2024-08-21 | 559.98 | 566.08 | 556.50 | 565.11 | 565.11 | 745 |
| 2024-08-20 | 559.00 | 565.22 | 553.74 | 557.33 | 557.33 | 13,865 |
| 2024-08-19 | 549.00 | 551.99 | 544.71 | 551.14 | 551.14 | 51,418 |
| 2024-08-16 | 549.59 | 553.98 | 543.24 | 551.39 | 551.39 | 1,389 |
| 2024-08-15 | 541.39 | 548.50 | 540.00 | 546.81 | 546.81 | 30,727 |
| 2024-08-14 | 530.75 | 533.88 | 524.32 | 529.52 | 529.52 | 896 |
| 2024-08-13 | 530.36 | 534.13 | 526.03 | 532.57 | 532.57 | 756 |
| 2024-08-12 | 525.63 | 529.16 | 518.02 | 521.65 | 521.65 | 602 |
| 2024-08-09 | 515.03 | 526.25 | 512.00 | 521.81 | 521.81 | 20,544 |
| 2024-08-08 | 504.40 | 516.99 | 493.92 | 516.75 | 516.75 | 961 |
| 2024-08-07 | 513.40 | 516.74 | 496.26 | 497.05 | 497.05 | 626 |
| 2024-08-06 | 499.12 | 508.92 | 489.44 | 506.87 | 506.87 | 1,373 |
| 2024-08-05 | 491.83 | 494.38 | 471.42 | 484.30 | 484.30 | 2,579 |
| 2024-08-02 | 507.01 | 540.67 | 484.92 | 487.94 | 487.94 | 65,803 |
| 2024-08-01 | 558.47 | 569.00 | 534.58 | 538.67 | 538.67 | 1,387 |
| 2024-07-31 | 552.99 | 557.05 | 547.47 | 553.90 | 553.90 | 4,418 |
| 2024-07-30 | 549.02 | 552.14 | 528.33 | 529.58 | 529.58 | 798 |
| 2024-07-29 | 555.00 | 555.00 | 544.20 | 549.12 | 549.12 | 303 |
| 2024-07-26 | 551.39 | 555.93 | 544.15 | 547.60 | 547.60 | 798 |
| 2024-07-25 | 555.52 | 557.97 | 537.80 | 547.74 | 547.74 | 1,450 |
| 2024-07-24 | 578.00 | 588.33 | 561.04 | 561.52 | 561.52 | 54,257 |
| 2024-07-23 | 581.37 | 593.31 | 581.37 | 588.32 | 588.32 | 236,217 |
| 2024-07-22 | 574.86 | 586.27 | 571.97 | 586.27 | 586.27 | 1,884 |
| 2024-07-19 | 565.72 | 568.86 | 558.05 | 563.76 | 563.76 | 1,046 |
| 2024-07-18 | 573.34 | 577.60 | 546.98 | 553.51 | 553.51 | 3,647 |
| 2024-07-17 | 603.14 | 606.00 | 576.33 | 578.65 | 578.65 | 1,629 |
| 2024-07-16 | 620.00 | 620.73 | 609.22 | 611.94 | 611.94 | 7,574 |
| 2024-07-15 | 614.05 | 621.00 | 612.00 | 614.22 | 614.22 | 578 |
| 2024-07-12 | 608.74 | 620.14 | 605.31 | 618.55 | 618.55 | 5,415 |
| 2024-07-11 | 621.11 | 624.05 | 607.27 | 608.76 | 608.76 | 692 |
| 2024-07-10 | 609.15 | 619.89 | 604.03 | 617.36 | 617.36 | 2,494 |
| 2024-07-09 | 616.40 | 618.00 | 603.88 | 607.03 | 607.03 | 1,494 |
| 2024-07-08 | 621.42 | 622.00 | 611.28 | 612.69 | 612.69 | 1,040 |
| 2024-07-05 | 612.00 | 622.68 | 609.08 | 619.97 | 619.97 | 917 |
| 2024-07-03 | 610.00 | 612.11 | 606.74 | 607.56 | 607.56 | 2,316 |
| 2024-07-02 | 604.12 | 608.21 | 600.70 | 608.21 | 608.21 | 3,896 |
| 2024-07-01 | 593.36 | 597.71 | 588.85 | 597.71 | 597.71 | 3,407 |
| 2024-06-28 | 597.96 | 608.26 | 595.00 | 602.10 | 602.10 | 16,735 |
| 2024-06-27 | 601.00 | 606.49 | 596.92 | 596.92 | 596.92 | 974 |
| 2024-06-26 | 600.14 | 601.79 | 594.45 | 599.34 | 599.34 | 8,145 |
| 2024-06-25 | 600.76 | 600.76 | 593.00 | 597.43 | 597.43 | 2,450 |
| 2024-06-24 | 598.81 | 604.94 | 595.86 | 599.18 | 599.18 | 1,634 |
| 2024-06-21 | 612.94 | 614.60 | 599.00 | 607.64 | 607.64 | 673 |
| 2024-06-20 | 620.75 | 623.00 | 607.35 | 611.47 | 611.47 | 7,120 |
| 2024-06-18 | 612.00 | 619.21 | 607.87 | 618.44 | 618.44 | 1,673 |
| 2024-06-17 | 587.80 | 612.87 | 586.09 | 612.87 | 612.87 | 802 |
| 2024-06-14 | 587.99 | 590.00 | 585.21 | 590.00 | 590.00 | 771 |
| 2024-06-13 | 590.90 | 596.40 | 585.58 | 587.64 | 587.64 | 1,687 |
| 2024-06-12 | 584.34 | 591.89 | 582.30 | 587.37 | 587.37 | 831 |
| 2024-06-11 | 573.68 | 579.75 | 569.51 | 578.60 | 578.60 | 2,315 |
| 2024-06-10 | 571.66 | 575.14 | 566.00 | 573.07 | 573.07 | 1,102 |
| 2024-06-07 | 578.04 | 578.04 | 570.92 | 571.53 | 571.53 | 769 |
| 2024-06-06 | 591.30 | 593.15 | 569.54 | 575.55 | 575.55 | 945 |
Stock splits
No stock splits on record.
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.