Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	307.04	307.57	306.39	307.57	307.57	102
2022-06-21	299.90	304.15	299.90	302.28	302.28	181
2022-06-17	292.77	294.96	292.77	294.96	294.96	205
2022-06-16	295.61	295.61	288.60	290.89	290.89	234
2022-06-15	297.80	297.80	297.80	297.80	297.80	75
2022-06-14	293.51	295.89	291.96	295.45	295.45	291
2022-06-13	293.60	293.60	289.82	291.37	291.37	99
2022-06-10	309.07	310.05	307.58	307.58	307.58	868
2022-06-09	322.98	322.98	322.98	322.98	322.98	131
2022-06-08	326.24	326.24	325.60	325.60	325.60	27
2022-06-07	325.00	325.00	324.82	324.91	324.91	196
2022-06-06	333.33	335.12	330.98	330.98	330.98	1,348
2022-06-01	322.11	323.52	314.39	314.39	314.39	603
2022-05-31	324.00	324.00	317.39	321.00	321.00	767
2022-05-27	313.86	320.55	313.86	320.55	320.55	554
2022-05-26	299.73	306.33	299.73	306.33	306.33	617
2022-05-25	294.47	297.67	294.47	297.67	297.67	33
2022-05-24	295.47	296.95	295.47	296.95	296.95	129
2022-05-23	308.06	308.06	305.17	305.23	305.23	13
2022-05-20	303.86	303.86	301.45	303.64	303.64	659
2022-05-19	298.11	306.13	290.48	306.13	306.13	301
2022-05-18	277.63	280.40	276.02	276.02	276.02	668
2022-05-17	278.73	282.64	277.58	281.83	281.83	300
2022-05-16	272.38	272.38	272.38	272.38	272.38	44
2022-05-13	273.09	273.09	272.86	272.86	272.86	1
2022-05-12	257.94	264.79	256.32	264.30	264.30	1,462
2022-05-11	273.37	273.37	267.45	267.45	267.45	139
2022-05-10	265.97	266.05	263.49	265.05	265.05	200
2022-05-09	269.24	269.24	263.01	263.94	263.94	210
2022-05-06	281.90	281.90	270.90	279.03	279.03	58
2022-05-05	292.72	292.72	284.57	284.57	284.57	30
2022-05-04	292.90	292.90	292.90	292.90	292.90	13
2022-05-03	292.09	292.09	289.63	289.63	289.63	5
2022-04-29	298.06	298.06	295.75	295.75	295.75	61
2022-04-28	293.58	293.58	291.73	291.73	291.73	198
2022-04-27	283.64	283.64	283.64	283.64	283.64	699
2022-04-26	290.92	290.92	282.27	284.90	284.90	209
2022-04-25	286.07	287.27	286.07	287.27	287.27	166
2022-04-22	296.59	296.59	294.49	294.49	294.49	934
2022-04-21	311.65	311.65	307.75	307.75	307.75	179
2022-04-20	309.29	310.38	304.55	307.05	307.05	11,393
2022-04-19	301.45	302.87	301.45	302.87	302.87	435
2022-04-14	306.32	306.32	297.94	297.94	297.94	249
2022-04-13	315.27	316.99	297.48	297.48	297.48	686
2022-04-12	309.77	318.05	309.77	316.36	316.36	33,251
2022-04-11	316.02	318.18	309.56	311.31	311.31	159
2022-04-08	324.29	324.29	320.65	321.84	321.84	365
2022-04-07	324.96	326.83	324.96	326.83	326.83	1,254
2022-04-06	320.54	321.62	319.62	319.62	319.62	33
2022-04-05	339.27	339.27	330.70	330.83	330.83	608
2022-04-04	333.77	340.33	333.77	339.53	339.53	419
2022-04-01	337.38	337.38	336.60	336.60	336.60	5
2022-03-31	336.10	338.97	334.80	334.80	334.80	729
2022-03-30	345.23	345.23	334.32	334.32	334.32	823
2022-03-29	335.98	341.69	335.98	338.76	338.76	237
2022-03-28	318.82	327.12	318.82	324.86	324.86	234
2022-03-25	325.17	325.17	319.23	319.24	319.24	302
2022-03-24	320.92	322.33	320.92	322.33	322.33	973
2022-03-23	317.24	322.39	317.24	322.39	322.39	1,113
2022-03-22	323.99	323.99	323.41	323.61	323.61	546

← NewerPage 19 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.