Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 566.52 | 583.60 | 562.21 | 583.60 | 583.60 | 855 |
| 2024-06-04 | 561.00 | 561.00 | 553.00 | 557.75 | 557.75 | 307 |
| 2024-06-03 | 565.81 | 566.95 | 549.90 | 556.62 | 556.62 | 931 |
| 2024-05-31 | 562.94 | 563.99 | 545.01 | 549.55 | 549.55 | 747 |
| 2024-05-30 | 575.00 | 577.81 | 567.52 | 571.65 | 571.65 | 1,279 |
| 2024-05-29 | 581.45 | 586.14 | 577.23 | 580.34 | 580.34 | 854 |
| 2024-05-28 | 581.38 | 592.38 | 581.00 | 591.10 | 591.10 | 51,018 |
| 2024-05-24 | 586.30 | 594.27 | 579.38 | 588.78 | 588.78 | 1,002 |
| 2024-05-23 | 567.18 | 605.37 | 567.18 | 585.98 | 585.98 | 2,529 |
| 2024-05-22 | 574.60 | 581.38 | 571.00 | 572.12 | 572.12 | 3,402 |
| 2024-05-21 | 573.70 | 574.30 | 567.19 | 571.64 | 571.64 | 510 |
| 2024-05-20 | 569.98 | 573.62 | 565.00 | 570.82 | 570.82 | 208 |
| 2024-05-17 | 568.79 | 572.51 | 564.73 | 565.37 | 565.37 | 287 |
| 2024-05-16 | 582.67 | 582.67 | 570.38 | 571.07 | 571.07 | 279 |
| 2024-05-15 | 559.90 | 582.97 | 559.90 | 582.59 | 582.59 | 357 |
| 2024-05-14 | 557.39 | 559.70 | 552.50 | 555.83 | 555.83 | 860 |
| 2024-05-13 | 554.00 | 561.99 | 553.45 | 555.86 | 555.86 | 825 |
| 2024-05-10 | 551.66 | 562.84 | 551.00 | 554.24 | 554.24 | 412 |
| 2024-05-09 | 551.83 | 553.66 | 546.77 | 547.52 | 547.52 | 139 |
| 2024-05-08 | 546.00 | 552.26 | 545.37 | 548.99 | 548.99 | 168 |
| 2024-05-07 | 545.00 | 556.44 | 542.81 | 551.27 | 551.27 | 588 |
| 2024-05-03 | 528.00 | 539.49 | 528.00 | 538.10 | 538.10 | 760 |
| 2024-05-02 | 526.61 | 529.71 | 513.19 | 520.50 | 520.50 | 1,206 |
| 2024-05-01 | 527.00 | 529.90 | 520.21 | 523.67 | 523.67 | 845 |
| 2024-04-30 | 544.76 | 544.76 | 533.06 | 534.82 | 534.82 | 87,263 |
| 2024-04-29 | 545.45 | 548.82 | 542.50 | 545.64 | 545.64 | 10,362 |
| 2024-04-26 | 529.48 | 547.99 | 529.48 | 547.83 | 547.83 | 1,284 |
| 2024-04-25 | 523.09 | 533.75 | 519.44 | 532.80 | 532.80 | 344 |
| 2024-04-24 | 533.19 | 540.53 | 528.81 | 533.02 | 533.02 | 2,530 |
| 2024-04-23 | 496.80 | 531.62 | 496.80 | 530.93 | 530.93 | 6,991 |
| 2024-04-22 | 507.00 | 517.66 | 505.73 | 515.86 | 515.86 | 425 |
| 2024-04-19 | 518.02 | 521.82 | 510.68 | 512.44 | 512.44 | 919 |
| 2024-04-18 | 530.06 | 532.14 | 517.03 | 518.93 | 518.93 | 1,552 |
| 2024-04-17 | 542.22 | 546.67 | 532.15 | 532.43 | 532.43 | 684 |
| 2024-04-16 | 539.81 | 544.52 | 539.31 | 543.08 | 543.08 | 561 |
| 2024-04-15 | 568.14 | 568.14 | 543.92 | 544.16 | 544.16 | 1,247 |
| 2024-04-12 | 554.25 | 560.47 | 550.66 | 557.07 | 557.07 | 1,084 |
| 2024-04-11 | 562.28 | 562.28 | 554.51 | 561.23 | 561.23 | 343 |
| 2024-04-10 | 570.44 | 570.44 | 557.39 | 561.52 | 561.52 | 506 |
| 2024-04-09 | 582.70 | 584.00 | 567.37 | 568.21 | 568.21 | 30,590 |
| 2024-04-08 | 577.22 | 577.79 | 566.50 | 577.46 | 577.46 | 74,399 |
| 2024-04-05 | 569.28 | 579.00 | 569.28 | 572.98 | 572.98 | 543 |
| 2024-04-04 | 590.00 | 592.96 | 587.39 | 589.20 | 589.20 | 1,421 |
| 2024-04-03 | 567.96 | 580.31 | 565.98 | 579.25 | 579.25 | 271 |
| 2024-04-02 | 570.00 | 570.19 | 563.95 | 569.28 | 569.28 | 2,263 |
| 2024-03-28 | 578.02 | 578.02 | 569.45 | 573.25 | 573.25 | 2,996 |
| 2024-03-27 | 589.37 | 589.37 | 570.50 | 574.09 | 574.09 | 814 |
| 2024-03-26 | 586.95 | 590.98 | 583.95 | 587.24 | 587.24 | 732 |
| 2024-03-25 | 587.76 | 588.07 | 580.77 | 586.58 | 586.58 | 1,225 |
| 2024-03-22 | 604.60 | 604.67 | 588.49 | 595.00 | 595.00 | 1,810 |
| 2024-03-21 | 592.52 | 615.59 | 592.52 | 605.38 | 605.38 | 2,312 |
| 2024-03-20 | 592.00 | 596.62 | 581.01 | 588.32 | 588.32 | 1,189 |
| 2024-03-19 | 574.60 | 585.52 | 562.00 | 582.48 | 582.48 | 2,265 |
| 2024-03-18 | 555.39 | 565.86 | 555.20 | 563.18 | 563.18 | 1,192 |
| 2024-03-15 | 559.25 | 561.99 | 546.19 | 554.19 | 554.19 | 1,308 |
| 2024-03-14 | 563.18 | 566.99 | 555.12 | 557.00 | 557.00 | 912 |
| 2024-03-13 | 569.58 | 569.58 | 557.14 | 563.16 | 563.16 | 515 |
| 2024-03-12 | 569.57 | 575.96 | 565.00 | 574.23 | 574.23 | 817 |
| 2024-03-11 | 563.99 | 567.50 | 556.35 | 564.75 | 564.75 | 1,744 |
| 2024-03-08 | 584.79 | 587.50 | 570.61 | 571.24 | 571.24 | 4,430 |
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.