Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	531.30	534.78	527.49	532.82	532.82	17,342
2023-12-06	538.73	540.00	527.99	528.96	528.96	348
2023-12-05	531.20	534.31	524.20	532.41	532.41	5,782
2023-12-04	539.52	541.90	523.00	526.84	526.84	2,011
2023-12-01	543.00	547.88	540.44	546.00	546.00	648
2023-11-30	566.07	566.07	530.51	542.80	542.80	1,825
2023-11-29	550.59	556.56	550.04	554.22	554.22	1,432
2023-11-28	544.76	544.76	539.15	542.56	542.56	491
2023-11-27	542.40	549.65	538.53	546.61	546.61	800
2023-11-24	538.43	543.15	536.65	542.82	542.82	807
2023-11-22	543.74	548.84	541.93	543.74	543.74	939
2023-11-21	542.18	546.33	535.90	537.35	537.35	4,409
2023-11-20	538.17	541.77	535.19	541.27	541.27	1,263
2023-11-17	534.21	539.59	531.71	537.44	537.44	430
2023-11-16	530.34	537.65	528.01	534.95	534.95	2,629
2023-11-15	538.32	541.15	524.52	527.09	527.09	3,409
2023-11-14	530.95	538.07	525.05	537.02	537.02	672
2023-11-13	516.23	523.72	514.90	523.72	523.72	982
2023-11-10	509.92	520.11	509.00	519.44	519.44	569
2023-11-09	505.81	511.78	505.24	507.60	507.60	362
2023-11-08	500.00	505.43	500.00	503.82	503.82	2,977
2023-11-07	494.01	499.33	491.03	499.33	499.33	588
2023-11-06	487.94	490.43	484.78	485.74	485.74	19,473
2023-11-03	483.01	491.63	481.20	490.74	490.74	656
2023-11-02	480.36	482.53	473.01	476.95	476.95	701
2023-11-01	470.91	476.88	469.23	473.98	473.98	611
2023-10-31	460.94	471.77	460.34	470.25	470.25	9,000
2023-10-30	458.96	462.72	454.99	461.89	461.89	1,409
2023-10-27	457.99	459.32	454.17	456.11	456.11	574
2023-10-26	456.26	461.22	449.26	455.93	455.93	965
2023-10-25	467.61	468.31	454.89	456.23	456.23	490
2023-10-24	469.00	474.04	463.81	466.03	466.03	286
2023-10-23	465.19	472.16	461.35	471.20	471.20	304
2023-10-20	482.37	482.37	467.80	471.54	471.54	1,025
2023-10-19	490.99	492.43	485.01	488.90	488.90	1,411
2023-10-18	490.26	492.99	487.26	488.50	488.50	160
2023-10-17	485.24	494.15	482.69	490.58	490.58	403
2023-10-16	492.47	494.56	488.22	492.66	492.66	178
2023-10-13	497.58	498.74	486.44	489.22	489.22	785
2023-10-12	496.41	502.14	492.14	492.31	492.31	700
2023-10-11	490.28	495.48	489.57	491.63	491.63	2,019
2023-10-10	484.03	493.65	481.83	490.25	490.25	1,276
2023-10-09	467.69	481.10	464.64	480.62	480.62	653
2023-10-06	455.52	475.24	454.45	474.20	474.20	22,002
2023-10-05	462.11	463.09	452.36	455.75	455.75	541
2023-10-04	457.76	462.43	454.37	461.33	461.33	87
2023-10-03	460.90	464.09	450.22	450.22	450.22	1,513
2023-10-02	461.68	465.32	457.07	460.75	460.75	564
2023-09-29	468.55	471.65	460.11	460.24	460.24	7,871
2023-09-28	446.85	460.98	446.63	458.41	458.41	508
2023-09-27	448.70	448.70	444.35	444.35	444.35	2,179
2023-09-26	446.54	446.54	441.50	444.42	444.42	981
2023-09-25	445.80	448.91	445.02	447.95	447.95	165
2023-09-22	446.22	452.72	446.22	449.64	449.64	416
2023-09-21	448.58	450.04	446.41	446.45	446.45	305
2023-09-20	462.33	462.60	459.19	459.33	459.33	95
2023-09-19	458.89	458.89	454.43	457.55	457.55	257
2023-09-18	450.19	459.10	449.30	459.10	459.10	853
2023-09-15	466.15	466.99	447.98	452.95	452.95	15,391
2023-09-14	468.00	468.00	462.73	467.72	467.72	317

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.