Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	330.36	334.07	326.75	326.75	326.75	266
2022-12-15	327.45	327.45	323.19	325.00	325.00	1,063
2022-12-14	339.99	339.99	337.54	338.45	338.45	671
2022-12-13	349.39	349.39	342.25	342.25	342.25	243
2022-12-12	325.49	334.29	325.49	333.23	333.23	974
2022-12-09	328.31	328.91	328.31	328.91	328.91	41
2022-12-08	326.39	331.85	326.39	331.85	331.85	292
2022-12-07	323.39	323.39	322.15	322.15	322.15	250
2022-12-06	326.86	328.60	326.86	328.60	328.60	437
2022-12-05	334.93	334.94	331.65	334.17	334.17	213
2022-12-02	347.96	348.20	343.86	345.69	345.69	98
2022-12-01	363.97	363.99	348.67	355.12	355.12	585
2022-11-30	325.57	328.28	324.48	328.28	328.28	102
2022-11-29	328.07	328.12	321.07	321.07	321.07	98
2022-11-28	332.24	334.88	332.24	333.17	333.17	1,593
2022-11-25	333.32	333.32	333.32	333.32	333.32	201
2022-11-23	326.73	333.56	326.66	333.29	333.29	250
2022-11-22	322.86	324.82	322.86	324.82	324.82	3,210
2022-11-21	325.68	325.68	324.56	324.56	324.56	48
2022-11-18	329.17	329.17	324.26	324.26	324.26	59
2022-11-17	323.25	324.18	320.86	323.74	323.74	326
2022-11-16	333.00	333.00	327.22	327.63	327.63	139
2022-11-15	337.89	339.64	335.26	335.26	335.26	769
2022-11-14	329.99	329.99	328.77	329.15	329.15	1,049
2022-11-11	318.47	328.19	318.47	328.19	328.19	276
2022-11-10	306.56	313.37	306.56	308.39	308.39	200
2022-11-09	288.57	289.22	288.57	289.22	289.22	6,654
2022-11-08	282.36	289.17	282.36	289.17	289.17	216
2022-11-04	277.51	277.51	272.43	272.82	272.82	231
2022-11-03	281.11	283.78	276.68	283.03	283.03	3,212
2022-11-02	292.45	294.29	289.21	291.14	291.14	171
2022-11-01	298.98	298.98	290.06	291.71	291.71	37
2022-10-31	293.33	295.04	292.99	295.04	295.04	1,672
2022-10-28	291.24	295.93	291.24	295.93	295.93	492
2022-10-27	295.57	295.57	289.48	289.48	289.48	94
2022-10-26	294.66	299.74	294.66	295.19	295.19	6,808
2022-10-25	303.26	303.90	293.98	293.98	293.98	1,314
2022-10-24	298.99	302.21	296.32	301.06	301.06	503
2022-10-21	288.29	296.48	288.29	296.33	296.33	147
2022-10-20	290.40	295.57	290.40	291.80	291.80	206
2022-10-19	289.76	291.39	286.60	286.60	286.60	170
2022-10-18	289.26	299.20	289.26	291.53	291.53	77,575
2022-10-17	285.81	291.16	285.81	291.09	291.09	75
2022-10-14	290.72	290.72	278.50	278.50	278.50	452
2022-10-13	269.53	286.10	267.33	284.90	284.90	4,715
2022-10-12	278.56	281.08	277.34	279.56	279.56	4,321
2022-10-11	286.99	286.99	279.86	279.96	279.96	35
2022-10-10	307.09	307.09	293.34	293.34	293.34	1,274
2022-10-07	315.56	321.93	307.62	307.62	307.62	3,903
2022-10-06	320.75	326.11	320.62	324.29	324.29	215
2022-10-05	319.66	319.66	316.99	319.66	319.66	357
2022-10-04	322.58	325.58	322.58	322.86	322.86	716
2022-10-03	305.51	313.07	305.51	312.42	312.42	214
2022-09-30	308.33	309.14	307.69	309.14	309.14	46
2022-09-29	310.20	310.20	307.81	307.81	307.81	180
2022-09-28	307.24	307.95	307.12	307.12	307.12	976
2022-09-27	303.34	307.20	303.34	303.36	303.36	5,434
2022-09-26	303.95	309.14	303.01	304.01	304.01	402
2022-09-23	306.97	306.97	301.86	303.34	303.34	52,517
2022-09-22	313.11	313.11	306.61	306.61	306.61	81,487

← NewerPage 17 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.