Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	448.74	448.99	439.87	443.10	443.10	1,082
2023-06-15	442.90	444.37	441.73	443.87	443.87	672
2023-06-14	446.63	451.50	441.70	442.55	442.55	14,854
2023-06-13	450.36	450.65	442.74	449.06	449.06	538
2023-06-12	441.64	444.47	438.65	444.32	444.32	393
2023-06-09	440.83	446.85	439.72	440.36	440.36	398
2023-06-08	435.98	440.22	434.07	438.00	438.00	432
2023-06-07	443.98	445.27	433.89	437.86	437.86	590
2023-06-06	449.45	449.45	443.31	443.31	443.31	961
2023-06-05	448.23	453.63	445.15	453.63	453.63	1,237
2023-06-02	455.44	457.35	449.06	450.55	450.55	989
2023-06-01	445.85	456.93	445.84	456.93	456.93	515
2023-05-31	460.45	460.74	455.02	456.62	456.62	3,984
2023-05-30	456.08	467.47	454.17	462.48	462.48	2,092
2023-05-26	435.35	449.21	434.30	447.25	447.25	1,573
2023-05-25	410.03	440.10	410.03	438.58	438.58	8,224
2023-05-24	391.09	397.17	391.00	397.17	397.17	354
2023-05-23	399.61	399.69	392.35	394.69	394.69	1,319
2023-05-22	405.76	407.34	398.97	398.99	398.99	543
2023-05-19	412.72	418.99	407.78	409.38	409.38	763
2023-05-18	387.57	409.37	387.50	408.00	408.00	1,789
2023-05-17	377.35	379.99	374.33	379.99	379.99	1,553
2023-05-16	370.74	374.95	370.74	373.70	373.70	1,599
2023-05-15	367.06	370.56	365.90	370.56	370.56	772
2023-05-12	368.58	368.95	366.02	366.02	366.02	7,309
2023-05-11	369.76	369.76	366.08	367.77	367.77	375
2023-05-10	370.66	372.20	369.07	369.69	369.69	317
2023-05-09	371.74	371.74	367.13	367.21	367.21	29,425
2023-05-05	369.31	371.38	367.26	369.93	369.93	267
2023-05-04	368.11	370.42	367.97	370.42	370.42	1,046
2023-05-03	367.62	367.62	366.80	367.06	367.06	931
2023-05-02	372.20	374.21	368.00	369.07	369.07	139
2023-04-28	368.25	374.72	367.82	374.72	374.72	278
2023-04-27	367.30	367.30	363.66	365.89	365.89	2,850
2023-04-26	364.85	370.39	364.53	370.39	370.39	962
2023-04-25	371.41	371.41	360.38	363.31	363.31	707
2023-04-24	375.68	380.57	374.70	374.70	374.70	5,418
2023-04-21	376.82	380.41	374.61	380.41	380.41	442
2023-04-20	376.15	380.41	376.15	380.07	380.07	1,440
2023-04-19	378.65	379.57	375.88	376.63	376.63	514
2023-04-18	383.19	383.71	380.66	380.66	380.66	534
2023-04-17	381.96	382.23	376.69	377.90	377.90	915
2023-04-14	377.68	382.48	377.68	380.49	380.49	896
2023-04-13	379.11	381.87	378.40	381.87	381.87	2,699
2023-04-12	383.10	383.10	379.31	381.18	381.18	2,769
2023-04-11	378.00	381.74	378.00	381.74	381.74	818
2023-04-06	375.62	376.97	373.79	376.19	376.19	424
2023-04-05	383.25	384.27	376.81	376.81	376.81	1,298
2023-04-04	389.88	391.80	386.25	387.05	387.05	1,012
2023-04-03	385.18	387.91	383.46	386.69	386.69	5,890
2023-03-31	378.25	383.17	377.96	383.08	383.08	773
2023-03-30	377.14	378.36	374.39	378.36	378.36	1,362
2023-03-29	373.82	375.96	373.82	374.61	374.61	2,030
2023-03-28	372.81	373.92	366.23	367.54	367.54	36,977
2023-03-27	377.09	377.09	374.32	374.79	374.79	477
2023-03-24	378.14	378.14	371.71	374.93	374.93	586
2023-03-23	371.35	380.63	371.35	380.63	380.63	18,686
2023-03-22	373.39	381.41	373.39	381.41	381.41	35,804
2023-03-21	377.62	377.62	370.17	372.51	372.51	457
2023-03-20	373.92	374.21	370.63	374.21	374.21	296

← NewerPage 15 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.