Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	372.71	376.47	371.91	372.44	372.44	5,007
2023-03-16	366.20	375.13	363.73	374.78	374.78	871
2023-03-15	366.95	369.21	360.90	362.69	362.69	57,697
2023-03-14	361.34	366.42	360.54	366.04	366.04	366
2023-03-13	350.83	362.09	350.83	360.09	360.09	57,245
2023-03-10	361.92	364.34	354.48	354.48	354.48	57,413
2023-03-09	369.16	374.28	366.01	366.01	366.01	57,635
2023-03-08	361.28	363.84	361.01	363.14	363.14	57,041
2023-03-07	367.66	369.61	362.45	362.45	362.45	510
2023-03-06	367.43	370.60	365.83	369.46	369.46	369
2023-03-03	365.45	366.06	364.16	364.91	364.91	744
2023-03-02	359.22	359.22	355.92	356.94	356.94	616
2023-03-01	363.19	365.16	362.12	364.67	364.67	1,312
2023-02-28	364.07	367.31	364.07	366.71	366.71	786
2023-02-27	367.40	368.09	363.70	366.19	366.19	4,585
2023-02-24	361.47	362.43	359.00	360.57	360.57	60,655
2023-02-23	361.07	366.80	360.00	360.00	360.00	63,060
2023-02-22	354.44	356.01	354.31	356.01	356.01	496
2023-02-21	350.66	351.53	348.49	351.53	351.53	1,477
2023-02-17	354.29	354.29	353.34	353.96	353.96	503
2023-02-16	356.44	363.61	351.29	360.52	360.52	3,340
2023-02-15	375.94	377.08	375.30	376.24	376.24	546
2023-02-14	362.87	377.80	362.87	374.63	374.63	1,142
2023-02-13	361.10	364.38	360.86	364.38	364.38	2,417
2023-02-10	359.46	359.99	357.00	357.35	357.35	434
2023-02-09	370.33	371.05	367.70	367.70	367.70	167
2023-02-08	365.12	365.12	363.65	363.65	363.65	158
2023-02-07	356.55	363.91	356.55	363.91	363.91	48
2023-02-06	357.25	362.37	357.25	360.86	360.86	335
2023-02-03	361.02	365.69	360.63	365.69	365.69	536
2023-02-02	373.28	373.28	370.27	373.01	373.01	649
2023-02-01	353.67	356.78	353.67	356.78	356.78	1,515
2023-01-31	353.29	353.29	352.75	353.23	353.23	100
2023-01-30	354.27	354.27	353.03	353.03	353.03	248
2023-01-27	353.92	354.69	353.92	354.69	354.69	84
2023-01-26	355.00	355.50	351.25	352.27	352.27	262
2023-01-25	343.41	344.38	340.84	343.50	343.50	86
2023-01-24	349.05	349.05	349.05	349.05	349.05	147
2023-01-23	344.41	351.68	344.41	351.00	351.00	160
2023-01-20	330.34	336.21	330.34	336.21	336.21	134
2023-01-19	335.66	335.66	331.83	331.88	331.88	10,648
2023-01-18	337.30	344.81	337.14	337.14	337.14	4,501
2023-01-17	333.00	339.50	331.72	338.00	338.00	2,801
2023-01-13	330.06	333.22	329.97	330.21	330.21	310
2023-01-12	335.00	335.00	328.82	331.74	331.74	852
2023-01-11	330.66	331.01	330.53	330.53	330.53	7,540
2023-01-10	324.56	327.05	324.56	327.05	327.05	47
2023-01-09	323.33	331.21	323.33	330.68	330.68	618
2023-01-06	318.89	318.89	318.89	318.89	318.89	53
2023-01-05	313.64	316.19	312.74	316.19	316.19	210
2023-01-04	323.76	323.76	321.33	321.33	321.33	280
2023-01-03	319.29	323.76	319.29	323.73	323.73	81,040
2022-12-30	317.44	317.44	317.44	317.44	317.44	9
2022-12-29	322.44	324.71	322.44	324.71	324.71	131
2022-12-28	317.82	319.04	317.82	318.99	318.99	116
2022-12-23	315.76	316.28	315.76	316.28	316.28	15
2022-12-22	325.76	325.76	316.04	316.21	316.21	1,099
2022-12-21	325.54	330.57	323.67	330.57	330.57	754
2022-12-20	322.97	326.17	322.97	326.16	326.16	215
2022-12-19	329.12	329.12	323.68	323.68	323.68	1,268

← NewerPage 16 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.