Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 562.00 | 575.92 | 549.91 | 553.17 | 553.17 | 2,060 |
| 2024-11-25 | 568.71 | 571.00 | 557.23 | 563.29 | 563.29 | 959 |
| 2024-11-22 | 558.00 | 568.00 | 555.00 | 568.00 | 568.00 | 1,511 |
| 2024-11-21 | 548.51 | 560.50 | 543.23 | 558.50 | 558.50 | 2,518 |
| 2024-11-20 | 537.00 | 539.26 | 528.65 | 535.93 | 535.93 | 4,404 |
| 2024-11-19 | 520.45 | 533.78 | 515.00 | 533.50 | 533.50 | 1,408 |
| 2024-11-18 | 528.45 | 530.57 | 518.46 | 524.06 | 524.06 | 769 |
| 2024-11-15 | 543.25 | 543.25 | 520.04 | 522.46 | 522.46 | 1,485 |
| 2024-11-14 | 556.32 | 557.96 | 543.00 | 551.45 | 551.45 | 1,026 |
| 2024-11-13 | 551.45 | 566.86 | 549.74 | 564.41 | 564.41 | 2,092 |
| 2024-11-12 | 551.30 | 554.45 | 548.70 | 553.63 | 553.63 | 1,154 |
| 2024-11-11 | 561.89 | 561.99 | 553.67 | 555.51 | 555.51 | 1,564 |
| 2024-11-08 | 572.86 | 573.84 | 559.61 | 561.77 | 561.77 | 1,794 |
| 2024-11-07 | 553.74 | 572.21 | 553.74 | 571.42 | 571.42 | 1,685 |
| 2024-11-06 | 530.60 | 553.09 | 528.16 | 553.09 | 553.09 | 2,658 |
| 2024-11-05 | 527.00 | 531.85 | 524.93 | 524.93 | 524.93 | 537 |
| 2024-11-04 | 521.76 | 526.86 | 517.80 | 524.27 | 524.27 | 1,022 |
| 2024-11-01 | 509.71 | 521.65 | 508.48 | 518.62 | 518.62 | 1,182 |
| 2024-10-31 | 533.93 | 536.26 | 514.50 | 516.07 | 516.07 | 1,191 |
| 2024-10-30 | 526.99 | 535.56 | 523.22 | 535.24 | 535.24 | 1,784 |
| 2024-10-29 | 507.04 | 529.42 | 507.04 | 529.07 | 529.07 | 6,243 |
| 2024-10-28 | 505.17 | 505.17 | 496.46 | 498.21 | 498.21 | 699 |
| 2024-10-25 | 499.91 | 508.17 | 499.63 | 501.22 | 501.22 | 1,436 |
| 2024-10-24 | 500.71 | 500.71 | 491.27 | 496.13 | 496.13 | 628 |
| 2024-10-23 | 499.71 | 502.41 | 491.01 | 491.40 | 491.40 | 1,514 |
| 2024-10-22 | 502.28 | 503.87 | 495.25 | 501.95 | 501.95 | 1,455 |
| 2024-10-21 | 502.24 | 507.74 | 501.00 | 504.38 | 504.38 | 5,045 |
| 2024-10-18 | 503.98 | 513.64 | 500.00 | 505.35 | 505.35 | 885 |
| 2024-10-17 | 504.21 | 513.35 | 502.52 | 507.86 | 507.86 | 1,041 |
| 2024-10-16 | 517.00 | 517.00 | 495.60 | 500.09 | 500.09 | 2,659 |
| 2024-10-15 | 545.50 | 550.03 | 526.53 | 526.53 | 526.53 | 2,492 |
| 2024-10-14 | 542.10 | 548.60 | 538.55 | 545.63 | 545.63 | 1,257 |
| 2024-10-11 | 532.71 | 539.93 | 530.00 | 539.84 | 539.84 | 2,925 |
| 2024-10-10 | 527.30 | 535.90 | 525.37 | 533.35 | 533.35 | 1,274 |
| 2024-10-09 | 517.77 | 526.39 | 517.04 | 526.39 | 526.39 | 1,143 |
| 2024-10-08 | 499.27 | 514.00 | 497.50 | 512.47 | 512.47 | 1,628 |
| 2024-10-07 | 496.00 | 497.33 | 489.27 | 495.79 | 495.79 | 841 |
| 2024-10-04 | 510.00 | 510.78 | 496.87 | 496.87 | 496.87 | 857 |
| 2024-10-03 | 493.83 | 499.36 | 490.58 | 494.69 | 494.69 | 2,559 |
| 2024-10-02 | 495.56 | 505.47 | 492.45 | 501.84 | 501.84 | 11,373 |
| 2024-10-01 | 508.00 | 509.04 | 491.06 | 499.00 | 499.00 | 2,651 |
| 2024-09-30 | 512.93 | 533.39 | 504.35 | 504.93 | 504.93 | 651 |
| 2024-09-27 | 519.40 | 520.00 | 512.17 | 512.53 | 512.53 | 1,937 |
| 2024-09-26 | 520.58 | 525.99 | 509.24 | 512.54 | 512.54 | 1,274 |
| 2024-09-25 | 506.74 | 511.37 | 504.06 | 509.35 | 509.35 | 424 |
| 2024-09-24 | 509.00 | 511.57 | 498.26 | 505.79 | 505.79 | 517 |
| 2024-09-23 | 508.52 | 509.95 | 505.50 | 507.75 | 507.75 | 1,074 |
| 2024-09-20 | 513.01 | 514.12 | 502.64 | 502.64 | 502.64 | 51,502 |
| 2024-09-19 | 512.00 | 520.24 | 511.43 | 514.14 | 514.14 | 711 |
| 2024-09-18 | 505.99 | 506.50 | 495.40 | 498.44 | 498.44 | 604 |
| 2024-09-17 | 499.61 | 507.76 | 496.96 | 501.70 | 501.70 | 554 |
| 2024-09-16 | 495.77 | 501.23 | 490.25 | 498.76 | 498.76 | 1,191 |
| 2024-09-13 | 492.58 | 494.19 | 485.00 | 490.35 | 490.35 | 1,534 |
| 2024-09-12 | 481.31 | 494.38 | 477.55 | 493.89 | 493.89 | 1,522 |
| 2024-09-11 | 463.95 | 480.81 | 460.25 | 479.43 | 479.43 | 1,105 |
| 2024-09-10 | 465.63 | 468.05 | 459.32 | 465.74 | 465.74 | 488 |
| 2024-09-09 | 461.47 | 466.89 | 457.64 | 460.88 | 460.88 | 2,652 |
| 2024-09-06 | 477.92 | 480.09 | 462.32 | 463.84 | 463.84 | 2,967 |
| 2024-09-05 | 478.42 | 484.05 | 469.09 | 478.14 | 478.14 | 1,210 |
| 2024-09-04 | 478.23 | 482.75 | 472.60 | 481.32 | 481.32 | 1,899 |
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.