Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	317.00	317.00	313.28	313.28	313.28	797
2022-03-18	301.89	315.19	301.89	315.19	315.19	123
2022-03-17	300.82	304.21	300.22	304.21	304.21	6
2022-03-16	288.53	298.09	288.53	298.09	298.09	236
2022-03-15	282.11	284.71	282.11	284.71	284.71	39
2022-03-14	297.34	297.34	279.49	279.49	279.49	17
2022-03-11	305.00	306.00	303.00	303.00	303.00	299
2022-03-10	294.02	294.02	292.94	294.00	294.00	34
2022-03-09	304.87	308.70	304.87	308.70	308.70	135
2022-03-08	292.46	292.46	290.45	290.45	290.45	319
2022-03-07	309.72	309.72	300.14	300.49	300.49	314
2022-03-04	304.48	308.88	304.48	308.88	308.88	39
2022-03-03	308.06	311.60	308.06	311.01	311.01	69
2022-03-02	310.54	310.91	310.47	310.47	310.47	90
2022-03-01	310.62	310.62	308.70	308.70	308.70	1
2022-02-28	307.17	315.43	307.17	311.60	311.60	465
2022-02-25	307.80	308.13	305.79	308.13	308.13	23
2022-02-24	278.18	298.37	277.42	298.37	298.37	1,366
2022-02-23	294.88	296.79	294.88	296.70	296.70	3,377
2022-02-22	290.01	293.14	286.73	287.14	287.14	253
2022-02-18	293.41	294.02	287.34	287.84	287.84	2,408
2022-02-17	310.61	310.61	303.62	304.80	304.80	23
2022-02-16	302.66	302.66	298.58	298.58	298.58	914
2022-02-15	302.06	302.69	299.75	302.69	302.69	88
2022-02-14	293.84	298.02	293.70	297.22	297.22	1,891
2022-02-11	313.10	313.10	295.74	296.13	296.13	4,472
2022-02-10	314.02	320.32	314.02	318.90	318.90	834
2022-02-09	309.11	321.93	309.11	321.93	321.93	23,410
2022-02-08	305.14	309.53	305.14	309.53	309.53	40,007
2022-02-07	308.04	312.29	308.04	309.32	309.32	23
2022-02-04	305.35	309.27	304.61	308.86	308.86	12
2022-02-03	314.55	314.55	306.48	306.48	306.48	61
2022-02-02	314.18	318.13	310.78	310.78	310.78	308
2022-02-01	311.84	313.42	308.34	310.94	310.94	117
2022-01-31	296.36	308.06	296.36	307.30	307.30	1,817
2022-01-28	292.00	292.54	283.38	292.54	292.54	2,854
2022-01-27	288.56	295.45	283.28	283.60	283.60	45,168
2022-01-26	298.80	300.99	298.18	298.55	298.55	39
2022-01-25	298.22	303.48	292.28	292.28	292.28	1,582
2022-01-24	299.13	299.97	288.27	290.07	290.07	458
2022-01-21	307.84	312.53	307.84	309.11	309.11	133
2022-01-20	316.44	320.62	316.44	319.18	319.18	8
2022-01-19	314.95	317.58	313.80	313.80	313.80	3,059
2022-01-18	317.95	320.04	315.13	316.08	316.08	556
2022-01-14	324.57	328.20	324.57	327.69	327.69	104
2022-01-13	338.03	338.03	329.81	329.81	329.81	92
2022-01-12	342.11	342.13	338.01	338.12	338.12	558
2022-01-11	330.00	340.31	328.50	340.31	340.31	1,144
2022-01-10	322.52	330.00	318.89	325.68	325.68	977
2022-01-07	348.42	348.42	332.22	332.41	332.41	1,100
2022-01-06	336.73	345.62	336.50	345.62	345.62	620
2022-01-05	349.40	354.40	348.95	348.95	348.95	31
2022-01-04	363.68	363.68	345.67	345.67	345.67	172
2021-12-30	376.09	376.09	372.37	373.50	373.50	429
2021-12-29	371.75	371.99	370.08	370.43	370.43	3
2021-12-23	365.52	366.60	364.37	366.60	366.60	91
2021-12-22	359.07	364.71	358.11	363.05	363.05	28
2021-12-21	350.00	358.06	348.36	358.00	358.00	183
2021-12-20	342.37	345.14	340.22	344.02	344.02	43
2021-12-17	350.92	350.92	350.92	350.92	350.92	53

← NewerPage 20 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.