Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 361.30 | 365.14 | 355.29 | 355.83 | 355.83 | 88,018 |
| 2021-12-15 | 352.00 | 352.00 | 346.50 | 346.50 | 346.50 | 159 |
| 2021-12-14 | 355.00 | 355.49 | 342.18 | 342.18 | 342.18 | 137 |
| 2021-12-13 | 364.18 | 364.18 | 362.34 | 362.79 | 362.79 | 96 |
| 2021-12-10 | 357.72 | 361.57 | 357.72 | 357.76 | 357.76 | 1,080 |
| 2021-12-09 | 363.08 | 363.08 | 363.08 | 363.08 | 363.08 | 21 |
| 2021-12-08 | 358.61 | 363.88 | 358.27 | 363.12 | 363.12 | 1,520 |
| 2021-12-07 | 352.69 | 359.26 | 352.16 | 356.29 | 356.29 | 9,118 |
| 2021-12-06 | 345.14 | 345.14 | 336.85 | 341.58 | 341.58 | 1,030 |
| 2021-12-03 | 351.71 | 351.71 | 341.81 | 342.89 | 342.89 | 596 |
| 2021-12-02 | 354.89 | 365.30 | 349.52 | 350.93 | 350.93 | 455 |
| 2021-12-01 | 345.79 | 346.96 | 342.56 | 343.17 | 343.17 | 68 |
| 2021-11-30 | 354.19 | 354.19 | 344.70 | 344.70 | 344.70 | 2,425 |
| 2021-11-29 | 347.21 | 354.07 | 347.21 | 354.07 | 354.07 | 74 |
| 2021-11-26 | 348.37 | 351.81 | 340.47 | 340.47 | 340.47 | 532 |
| 2021-11-24 | 341.45 | 341.45 | 339.70 | 339.70 | 339.70 | 292 |
| 2021-11-23 | 346.11 | 346.77 | 339.61 | 342.40 | 342.40 | 213 |
| 2021-11-22 | 359.76 | 360.59 | 350.54 | 350.96 | 350.96 | 231 |
| 2021-11-19 | 357.86 | 358.59 | 357.08 | 357.95 | 357.95 | 361 |
| 2021-11-18 | 355.46 | 355.46 | 350.22 | 352.62 | 352.62 | 13 |
| 2021-11-17 | 353.46 | 356.00 | 353.22 | 354.54 | 354.54 | 13,738 |
| 2021-11-16 | 344.74 | 354.04 | 344.74 | 353.75 | 353.75 | 392 |
| 2021-11-15 | 349.30 | 349.30 | 344.70 | 345.38 | 345.38 | 165 |
| 2021-11-12 | 341.82 | 343.02 | 341.61 | 343.02 | 343.02 | 20 |
| 2021-11-11 | 341.94 | 342.68 | 340.86 | 340.86 | 340.86 | 435 |
| 2021-11-10 | 348.55 | 348.55 | 339.19 | 339.19 | 339.19 | 365 |
| 2021-11-09 | 344.00 | 346.86 | 343.56 | 343.94 | 343.94 | 217 |
| 2021-11-08 | 342.37 | 343.11 | 339.05 | 343.11 | 343.11 | 64 |
| 2021-11-05 | 343.75 | 347.90 | 341.94 | 343.35 | 343.35 | 296 |
| 2021-11-04 | 334.16 | 341.31 | 334.16 | 340.49 | 340.49 | 970 |
| 2021-11-03 | 333.19 | 333.43 | 329.01 | 333.43 | 333.43 | 1,534 |
| 2021-11-02 | 330.45 | 332.59 | 329.84 | 332.59 | 332.59 | 176 |
| 2021-11-01 | 333.50 | 335.31 | 329.91 | 329.91 | 329.91 | 33 |
| 2021-10-29 | 325.63 | 333.11 | 325.00 | 333.11 | 333.11 | 182 |
| 2021-10-28 | 321.78 | 326.21 | 321.78 | 326.21 | 326.21 | 2 |
| 2021-10-27 | 328.03 | 328.95 | 320.64 | 323.19 | 323.19 | 338 |
| 2021-10-26 | 326.00 | 331.20 | 326.00 | 331.10 | 331.10 | 475 |
| 2021-10-25 | 321.58 | 324.45 | 321.52 | 324.45 | 324.45 | 78 |
← NewerPage 21 of 21 · 1,238 trading days
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.