Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	453.34	468.54	453.34	468.54	468.54	4,203
2023-09-12	456.80	458.71	455.44	457.81	457.81	2,400
2023-09-11	461.38	462.41	455.30	462.41	462.41	264
2023-09-08	456.94	459.44	456.35	458.35	458.35	246
2023-09-07	463.92	463.92	451.43	459.48	459.48	122
2023-09-06	465.04	470.89	465.04	467.54	467.54	978
2023-09-05	460.45	467.19	457.21	466.78	466.78	1,432
2023-09-01	460.00	462.42	456.89	460.74	460.74	221
2023-08-31	460.26	462.08	460.00	460.80	460.80	121
2023-08-30	453.85	455.78	452.47	455.78	455.78	179
2023-08-29	441.84	453.15	441.84	452.72	452.72	14,781
2023-08-25	437.21	441.79	434.57	436.24	436.24	87
2023-08-24	451.88	451.88	438.41	439.71	439.71	423
2023-08-23	438.75	448.76	438.75	448.66	448.66	452
2023-08-22	442.30	442.30	437.50	437.50	437.50	909
2023-08-21	428.76	435.64	428.48	435.64	435.64	46
2023-08-18	422.73	426.58	419.48	425.01	425.01	272
2023-08-17	451.76	451.76	426.93	430.16	430.16	524
2023-08-16	436.58	436.58	431.82	431.82	431.82	304
2023-08-15	434.85	437.87	434.85	437.87	437.87	8,493
2023-08-14	426.11	432.38	425.70	432.38	432.38	1,353
2023-08-11	427.32	430.70	427.32	430.70	430.70	76
2023-08-10	435.18	438.18	431.27	431.27	431.27	103
2023-08-09	435.38	435.38	426.36	429.73	429.73	179
2023-08-08	438.95	438.95	433.55	435.33	435.33	293
2023-08-07	445.37	448.68	442.27	442.93	442.93	164
2023-08-04	442.29	449.13	439.66	446.90	446.90	277
2023-08-03	441.18	441.48	436.75	440.96	440.96	11,032
2023-08-02	448.79	449.75	439.69	441.98	441.98	687
2023-08-01	449.03	452.79	444.23	452.79	452.79	233
2023-07-31	452.36	452.36	447.70	451.86	451.86	386
2023-07-28	455.13	456.00	449.13	449.13	449.13	295
2023-07-27	458.33	458.92	451.86	451.86	451.86	150
2023-07-26	455.76	455.76	448.83	448.83	448.83	654
2023-07-25	445.28	459.29	445.28	459.29	459.29	186
2023-07-24	454.00	454.00	448.94	449.74	449.74	449
2023-07-21	454.79	456.64	450.89	456.08	456.08	172
2023-07-20	454.86	458.37	453.14	453.77	453.77	1,397
2023-07-19	464.72	465.52	456.07	457.16	457.16	331
2023-07-18	458.71	461.73	453.18	461.73	461.73	32,449
2023-07-17	454.29	460.28	454.29	458.77	458.77	292
2023-07-14	452.74	456.52	452.10	454.34	454.34	122
2023-07-13	447.71	449.95	446.85	446.92	446.92	6,029
2023-07-12	444.78	444.78	438.61	439.38	439.38	887
2023-07-11	446.17	446.17	434.81	435.60	435.60	794
2023-07-10	434.95	446.59	434.95	445.55	445.55	1,300
2023-07-07	432.69	432.82	426.94	432.82	432.82	504
2023-07-06	426.82	430.08	425.37	429.64	429.64	3,240
2023-07-05	433.94	437.14	431.79	433.74	433.74	530
2023-07-03	431.92	435.53	429.62	434.01	434.01	1,310
2023-06-30	432.04	437.60	431.62	437.60	437.60	920
2023-06-29	428.49	430.28	426.87	429.74	429.74	682
2023-06-28	426.78	429.48	424.58	425.92	425.92	7,954
2023-06-27	420.97	424.49	417.29	424.49	424.49	561
2023-06-26	420.65	425.15	419.32	420.07	420.07	2,044
2023-06-23	422.74	422.74	419.57	421.43	421.43	672
2023-06-22	420.82	426.85	418.45	423.53	423.53	349
2023-06-21	434.93	434.93	424.71	427.57	427.57	538
2023-06-20	437.50	439.34	431.47	436.42	436.42	4,484
2023-06-19	448.74	448.74	448.74	448.74	448.74	4

← NewerPage 14 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.