Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 585.00 | 587.51 | 577.81 | 585.86 | 585.86 | 353 |
| 2024-03-06 | 567.15 | 582.09 | 567.15 | 577.07 | 577.07 | 530 |
| 2024-03-05 | 590.00 | 590.00 | 563.81 | 563.89 | 563.89 | 2,533 |
| 2024-03-04 | 597.00 | 604.33 | 592.93 | 592.93 | 592.93 | 428 |
| 2024-03-01 | 573.14 | 591.86 | 572.04 | 591.65 | 591.65 | 1,377 |
| 2024-02-29 | 576.16 | 579.44 | 571.06 | 577.71 | 577.71 | 715 |
| 2024-02-28 | 570.37 | 572.92 | 566.67 | 569.43 | 569.43 | 1,125 |
| 2024-02-27 | 576.93 | 578.77 | 567.38 | 569.95 | 569.95 | 383 |
| 2024-02-26 | 577.40 | 581.31 | 572.18 | 577.71 | 577.71 | 730 |
| 2024-02-23 | 580.80 | 583.95 | 571.05 | 576.55 | 576.55 | 1,032 |
| 2024-02-22 | 569.00 | 622.81 | 569.00 | 582.37 | 582.37 | 2,331 |
| 2024-02-21 | 538.35 | 542.21 | 527.03 | 540.06 | 540.06 | 1,030 |
| 2024-02-20 | 551.29 | 555.99 | 538.52 | 545.04 | 545.04 | 2,218 |
| 2024-02-16 | 557.83 | 563.77 | 551.04 | 559.66 | 559.66 | 533 |
| 2024-02-15 | 567.66 | 568.00 | 556.31 | 559.57 | 559.57 | 516 |
| 2024-02-14 | 554.59 | 560.88 | 554.45 | 557.30 | 557.30 | 1,482 |
| 2024-02-13 | 549.07 | 554.45 | 538.24 | 545.17 | 545.17 | 2,364 |
| 2024-02-12 | 576.85 | 576.85 | 565.38 | 570.71 | 570.71 | 1,286 |
| 2024-02-09 | 574.70 | 582.83 | 571.38 | 580.29 | 580.29 | 1,017 |
| 2024-02-08 | 564.89 | 573.53 | 562.00 | 571.06 | 571.06 | 899 |
| 2024-02-07 | 547.26 | 559.29 | 546.48 | 556.63 | 556.63 | 345 |
| 2024-02-06 | 559.14 | 563.96 | 535.64 | 535.64 | 535.64 | 2,866 |
| 2024-02-05 | 552.28 | 559.37 | 550.47 | 558.81 | 558.81 | 1,395 |
| 2024-02-02 | 543.90 | 550.98 | 541.18 | 549.61 | 549.61 | 801 |
| 2024-02-01 | 534.00 | 539.34 | 531.69 | 539.15 | 539.15 | 465 |
| 2024-01-31 | 537.40 | 538.79 | 531.01 | 534.61 | 534.61 | 502 |
| 2024-01-30 | 538.24 | 541.51 | 536.78 | 540.25 | 540.25 | 717 |
| 2024-01-29 | 529.40 | 536.81 | 529.14 | 535.14 | 535.14 | 555 |
| 2024-01-26 | 529.00 | 533.05 | 525.73 | 529.42 | 529.42 | 933 |
| 2024-01-25 | 545.99 | 546.01 | 533.30 | 534.30 | 534.30 | 1,385 |
| 2024-01-24 | 553.79 | 554.47 | 545.48 | 545.96 | 545.96 | 2,428 |
| 2024-01-23 | 545.72 | 548.10 | 537.73 | 542.63 | 542.63 | 1,615 |
| 2024-01-22 | 524.00 | 539.90 | 523.68 | 539.10 | 539.10 | 1,398 |
| 2024-01-19 | 498.00 | 512.22 | 496.00 | 512.22 | 512.22 | 1,038 |
| 2024-01-18 | 511.27 | 513.35 | 491.52 | 493.82 | 493.82 | 1,069 |
| 2024-01-17 | 511.98 | 514.75 | 496.43 | 505.47 | 505.47 | 1,949 |
| 2024-01-16 | 505.36 | 517.46 | 500.30 | 500.94 | 500.94 | 4,525 |
| 2024-01-12 | 501.55 | 501.55 | 493.64 | 497.26 | 497.26 | 1,867 |
| 2024-01-11 | 509.46 | 509.46 | 493.59 | 500.23 | 500.23 | 550 |
| 2024-01-10 | 501.87 | 509.15 | 501.87 | 502.68 | 502.68 | 3,230 |
| 2024-01-09 | 496.60 | 503.09 | 495.00 | 501.73 | 501.73 | 73,126 |
| 2024-01-08 | 485.21 | 499.94 | 485.21 | 497.90 | 497.90 | 720 |
| 2024-01-05 | 490.18 | 494.68 | 480.00 | 480.00 | 480.00 | 2,316 |
| 2024-01-04 | 490.87 | 494.34 | 489.05 | 492.37 | 492.37 | 1,069 |
| 2024-01-03 | 500.00 | 500.00 | 489.97 | 490.75 | 490.75 | 3,969 |
| 2024-01-02 | 507.95 | 509.50 | 497.20 | 499.97 | 499.97 | 1,917 |
| 2023-12-29 | 516.62 | 518.85 | 510.56 | 514.04 | 514.04 | 283 |
| 2023-12-28 | 520.36 | 521.16 | 515.50 | 517.27 | 517.27 | 341 |
| 2023-12-27 | 521.92 | 523.01 | 516.94 | 518.34 | 518.34 | 481 |
| 2023-12-22 | 562.00 | 562.00 | 544.18 | 546.74 | 546.74 | 1,219 |
| 2023-12-21 | 557.27 | 562.00 | 556.45 | 557.88 | 557.88 | 385 |
| 2023-12-20 | 559.49 | 563.15 | 555.12 | 559.75 | 559.75 | 443 |
| 2023-12-19 | 563.39 | 565.41 | 558.14 | 558.49 | 558.49 | 1,134 |
| 2023-12-18 | 558.03 | 562.10 | 555.51 | 561.99 | 561.99 | 9,601 |
| 2023-12-15 | 549.68 | 558.06 | 548.93 | 554.64 | 554.64 | 4,158 |
| 2023-12-14 | 571.73 | 571.74 | 549.14 | 554.98 | 554.98 | 1,278 |
| 2023-12-13 | 571.69 | 573.71 | 562.08 | 567.92 | 567.92 | 1,239 |
| 2023-12-12 | 557.74 | 566.93 | 555.55 | 566.72 | 566.72 | 734 |
| 2023-12-11 | 539.23 | 557.42 | 539.15 | 557.32 | 557.32 | 1,646 |
| 2023-12-08 | 532.99 | 539.81 | 530.61 | 537.64 | 537.64 | 763 |
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.