Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 762.47 | 768.30 | 760.00 | 760.01 | 76.001 | 2,370 |
| 2024-08-19 | 750.24 | 753.00 | 750.24 | 753.00 | 75.300 | 790 |
| 2024-08-16 | 750.00 | 750.00 | 750.00 | 750.00 | 75.000 | 130 |
| 2024-08-15 | 747.22 | 749.71 | 745.04 | 749.71 | 74.971 | 3,300 |
| 2024-08-14 | 722.00 | 725.50 | 722.00 | 724.32 | 72.432 | 2,030 |
| 2024-08-13 | 729.00 | 729.00 | 723.57 | 723.57 | 72.357 | 1,960 |
| 2024-08-12 | 720.65 | 720.65 | 720.65 | 720.65 | 72.065 | 0 |
| 2024-08-09 | 711.66 | 724.20 | 711.66 | 720.65 | 72.065 | 1,330 |
| 2024-08-08 | 705.87 | 719.67 | 705.87 | 719.66 | 71.966 | 1,440 |
| 2024-08-07 | 690.13 | 690.13 | 690.13 | 690.13 | 69.013 | 4,500 |
| 2024-08-06 | 713.29 | 713.98 | 713.29 | 713.98 | 71.398 | 1,030 |
| 2024-08-05 | 698.66 | 698.66 | 695.75 | 695.75 | 69.575 | 70 |
| 2024-08-02 | 707.00 | 718.50 | 696.60 | 716.98 | 71.698 | 19,990 |
| 2024-08-01 | 769.46 | 770.60 | 768.48 | 770.60 | 77.060 | 1,760 |
| 2024-07-31 | 777.00 | 791.80 | 777.00 | 791.80 | 79.180 | 1,490 |
| 2024-07-30 | 749.00 | 749.00 | 738.15 | 738.15 | 73.815 | 3,570 |
| 2024-07-29 | 775.81 | 775.81 | 775.81 | 775.81 | 77.581 | 10 |
| 2024-07-26 | 773.13 | 773.13 | 773.13 | 773.13 | 77.313 | 10 |
| 2024-07-25 | 777.25 | 777.25 | 765.97 | 765.98 | 76.598 | 18,390 |
| 2024-07-24 | 784.30 | 784.30 | 784.30 | 784.30 | 78.430 | 10 |
| 2024-07-23 | 821.00 | 823.35 | 819.17 | 823.35 | 82.335 | 370 |
| 2024-07-22 | 819.00 | 819.00 | 815.08 | 815.08 | 81.508 | 1,870 |
| 2024-07-19 | 782.95 | 787.34 | 782.95 | 787.34 | 78.734 | 1,650 |
| 2024-07-18 | 771.91 | 783.97 | 766.74 | 783.97 | 78.397 | 10,140 |
| 2024-07-17 | 833.07 | 833.07 | 785.00 | 785.00 | 78.500 | 6,780 |
| 2024-07-16 | 832.00 | 833.12 | 832.00 | 833.07 | 83.307 | 4,010 |
| 2024-07-15 | 835.81 | 839.83 | 834.85 | 836.10 | 83.610 | 3,620 |
| 2024-07-12 | 839.92 | 839.92 | 839.68 | 839.68 | 83.968 | 3,100 |
| 2024-07-11 | 834.12 | 834.12 | 832.91 | 832.91 | 83.291 | 220 |
| 2024-07-10 | 817.63 | 838.64 | 817.63 | 838.64 | 83.864 | 170 |
| 2024-07-09 | 822.25 | 827.00 | 822.25 | 825.47 | 82.547 | 7,120 |
| 2024-07-08 | 848.59 | 848.59 | 839.41 | 839.41 | 83.941 | 4,220 |
| 2024-07-05 | 839.13 | 849.51 | 839.13 | 849.51 | 84.951 | 11,240 |
| 2024-07-04 | 857.71 | 857.71 | 857.71 | 857.71 | 85.771 | 10 |
| 2024-07-03 | 859.56 | 859.56 | 854.34 | 854.34 | 85.434 | 220 |
| 2024-07-02 | 856.80 | 866.15 | 856.80 | 859.35 | 85.935 | 1,010 |
| 2024-07-01 | 834.57 | 850.16 | 834.57 | 848.38 | 84.838 | 1,150 |
| 2024-06-28 | 837.73 | 838.27 | 831.26 | 834.58 | 83.458 | 1,820 |
| 2024-06-27 | 820.81 | 820.81 | 820.46 | 820.46 | 82.046 | 2,630 |
| 2024-06-26 | 820.50 | 822.12 | 820.47 | 820.47 | 82.047 | 1,610 |
| 2024-06-25 | 814.88 | 814.88 | 812.08 | 812.08 | 81.208 | 1,220 |
| 2024-06-24 | 808.00 | 808.00 | 806.49 | 806.66 | 80.666 | 5,380 |
| 2024-06-21 | 828.84 | 828.84 | 828.84 | 828.84 | 82.884 | 2,000 |
| 2024-06-20 | 831.60 | 835.80 | 829.12 | 834.12 | 83.412 | 3,360 |
| 2024-06-19 | 846.60 | 846.60 | 846.60 | 846.60 | 84.660 | 0 |
| 2024-06-18 | 835.00 | 846.60 | 835.00 | 846.60 | 84.660 | 5,480 |
| 2024-06-17 | 833.74 | 833.74 | 831.08 | 831.08 | 83.108 | 820 |
| 2024-06-14 | 788.42 | 794.50 | 782.89 | 794.50 | 79.450 | 4,040 |
| 2024-06-13 | 795.99 | 800.80 | 790.23 | 790.37 | 79.037 | 3,710 |
| 2024-06-12 | 794.99 | 796.57 | 794.99 | 796.57 | 79.657 | 3,020 |
| 2024-06-11 | 771.95 | 777.43 | 771.95 | 775.46 | 77.546 | 2,280 |
| 2024-06-10 | 769.12 | 769.12 | 767.42 | 767.42 | 76.742 | 2,110 |
| 2024-06-07 | 758.68 | 758.68 | 755.85 | 755.85 | 75.585 | 1,800 |
| 2024-06-06 | 755.15 | 755.15 | 754.72 | 754.72 | 75.472 | 2,720 |
| 2024-06-05 | 758.00 | 775.82 | 758.00 | 775.82 | 77.582 | 3,810 |
| 2024-06-04 | 739.47 | 743.42 | 739.47 | 743.42 | 74.342 | 510 |
| 2024-06-03 | 728.18 | 728.18 | 725.40 | 725.40 | 72.540 | 710 |
| 2024-05-31 | 726.34 | 726.37 | 724.43 | 726.35 | 72.635 | 1,940 |
| 2024-05-29 | 755.57 | 755.58 | 751.95 | 755.49 | 75.549 | 2,070 |
| 2024-05-28 | 757.15 | 758.60 | 757.15 | 758.34 | 75.834 | 2,310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.