Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	316.26	321.28	316.26	321.28	321.28	3,099
2022-09-20	315.04	315.70	315.04	315.70	315.70	1,166
2022-09-16	310.01	311.48	310.01	311.48	311.48	217
2022-09-15	321.47	321.47	315.33	319.58	319.58	1,115
2022-09-14	327.09	327.09	325.05	325.11	325.11	1,652
2022-09-13	329.67	329.67	326.47	326.47	326.47	1,899
2022-09-12	340.67	342.10	339.67	339.70	339.70	276
2022-09-09	336.56	341.60	333.92	340.50	340.50	1,252
2022-09-08	330.15	334.40	330.15	332.41	332.41	1,235
2022-09-07	328.55	328.55	326.55	328.47	328.47	15,951
2022-09-06	330.73	331.09	324.34	324.34	324.34	10,067
2022-09-02	334.14	336.33	332.05	332.05	332.05	2,036
2022-09-01	341.09	341.71	325.87	325.87	325.87	362
2022-08-31	349.30	351.80	345.22	345.22	345.22	720
2022-08-30	349.72	350.94	342.82	342.82	342.82	409
2022-08-26	363.26	363.26	357.56	357.66	357.66	28,004
2022-08-25	361.92	361.92	361.01	361.01	361.01	75
2022-08-24	358.81	359.39	357.53	359.39	359.39	17
2022-08-23	354.44	360.04	354.25	359.92	359.92	249
2022-08-22	358.63	360.80	356.39	358.41	358.41	911
2022-08-19	368.25	368.85	361.89	361.89	361.89	362
2022-08-18	384.35	388.20	371.89	373.72	373.72	215
2022-08-17	384.26	384.26	379.60	379.95	379.95	176
2022-08-16	386.29	388.08	384.09	385.24	385.24	128
2022-08-15	385.10	388.46	383.95	388.46	388.46	1,081
2022-08-12	377.96	384.75	377.96	384.60	384.60	201
2022-08-11	379.05	379.05	377.18	377.18	377.18	152
2022-08-10	381.08	381.08	375.32	375.51	375.51	64
2022-08-09	369.16	373.10	369.16	372.13	372.13	184
2022-08-08	374.60	378.00	370.14	370.14	370.14	576
2022-08-05	366.73	374.58	365.69	374.58	374.58	49
2022-08-04	371.57	371.57	367.84	368.69	368.69	1,607
2022-08-03	359.75	360.28	359.51	359.51	359.51	62
2022-08-02	370.01	370.01	367.46	369.30	369.30	2,518
2022-08-01	363.67	370.19	362.20	369.40	369.40	204
2022-07-29	363.00	366.42	362.99	363.88	363.88	218
2022-07-28	356.10	360.17	354.24	360.17	360.17	60
2022-07-27	344.07	350.31	344.07	350.31	350.31	1,095
2022-07-26	338.58	340.32	336.96	336.96	336.96	32
2022-07-25	336.94	337.61	334.16	337.61	337.61	1,820
2022-07-22	342.70	342.70	336.14	336.97	336.97	1,329
2022-07-21	334.50	337.37	334.50	337.37	337.37	22
2022-07-20	325.48	332.21	325.48	331.00	331.00	19
2022-07-19	315.01	320.90	315.01	320.88	320.88	85
2022-07-18	316.43	316.81	315.82	316.71	316.71	1,225
2022-07-15	309.19	311.82	308.76	308.76	308.76	1,485
2022-07-14	296.82	298.44	296.82	298.44	298.44	3
2022-07-13	299.17	304.08	298.40	303.23	303.23	247
2022-07-12	316.76	319.04	311.25	311.25	311.25	209
2022-07-11	314.74	315.73	311.83	311.83	311.83	903
2022-07-08	314.16	315.91	314.16	314.23	314.23	7
2022-07-07	309.63	318.79	309.63	318.79	318.79	125
2022-07-06	304.41	306.26	301.49	306.26	306.26	1,578
2022-07-05	298.45	298.45	297.61	298.42	298.42	482
2022-07-01	303.70	303.70	303.70	303.70	303.70	50
2022-06-30	302.25	306.32	301.23	306.32	306.32	226
2022-06-29	306.47	308.98	305.82	306.91	306.91	28
2022-06-28	312.80	312.80	309.32	310.39	310.39	88
2022-06-27	314.93	314.93	314.93	314.93	314.93	776
2022-06-24	313.26	316.96	313.26	314.10	314.10	511

← NewerPage 18 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.