Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 757.15 | 758.60 | 757.15 | 758.34 | 75.834 | 2,310 |
| 2024-05-27 | 765.00 | 765.00 | 765.00 | 765.00 | 76.500 | 0 |
| 2024-05-24 | 765.00 | 765.00 | 765.00 | 765.00 | 76.500 | 900 |
| 2024-05-23 | 752.00 | 773.32 | 751.96 | 756.57 | 75.657 | 640 |
| 2024-05-22 | 738.46 | 739.49 | 738.46 | 739.49 | 73.949 | 1,110 |
| 2024-05-21 | 722.70 | 732.73 | 722.70 | 730.29 | 73.029 | 1,120 |
| 2024-05-20 | 727.81 | 732.60 | 727.81 | 732.60 | 73.260 | 1,780 |
| 2024-05-17 | 720.52 | 723.41 | 720.52 | 723.41 | 72.341 | 910 |
| 2024-05-16 | 736.26 | 736.26 | 729.75 | 729.75 | 72.975 | 1,540 |
| 2024-05-15 | 743.76 | 747.98 | 743.76 | 743.76 | 74.376 | 1,650 |
| 2024-05-14 | 718.00 | 718.92 | 718.00 | 718.92 | 71.892 | 410 |
| 2024-05-13 | 715.00 | 718.20 | 715.00 | 718.20 | 71.820 | 3,010 |
| 2024-05-10 | 714.32 | 717.71 | 714.26 | 717.71 | 71.771 | 3,310 |
| 2024-05-09 | 710.00 | 710.00 | 704.20 | 705.60 | 70.560 | 2,620 |
| 2024-05-08 | 701.20 | 701.20 | 698.60 | 698.60 | 69.860 | 25,710 |
| 2024-05-07 | 698.77 | 698.77 | 696.04 | 696.04 | 69.604 | 730 |
| 2024-05-06 | 686.00 | 690.20 | 684.44 | 690.20 | 69.020 | 620 |
| 2024-05-03 | 680.05 | 682.70 | 680.05 | 681.07 | 68.107 | 420 |
| 2024-05-02 | 673.00 | 673.00 | 664.00 | 668.94 | 66.894 | 40 |
| 2024-04-30 | 697.00 | 697.00 | 690.20 | 690.20 | 69.020 | 600 |
| 2024-04-29 | 700.00 | 700.41 | 692.65 | 695.98 | 69.598 | 1,510 |
| 2024-04-26 | 697.68 | 700.77 | 695.64 | 696.32 | 69.632 | 600 |
| 2024-04-25 | 679.52 | 687.48 | 679.52 | 687.48 | 68.748 | 990 |
| 2024-04-24 | 696.93 | 696.93 | 681.36 | 681.36 | 68.136 | 1,380 |
| 2024-04-23 | 679.00 | 681.80 | 679.00 | 680.25 | 68.025 | 540 |
| 2024-04-22 | 668.58 | 670.24 | 661.98 | 667.92 | 66.792 | 1,120 |
| 2024-04-19 | 679.70 | 679.70 | 660.00 | 661.12 | 66.112 | 220 |
| 2024-04-18 | 689.70 | 689.70 | 680.34 | 680.34 | 68.034 | 620 |
| 2024-04-17 | 695.08 | 695.08 | 690.83 | 690.83 | 69.083 | 580 |
| 2024-04-16 | 710.00 | 714.86 | 710.00 | 712.84 | 71.284 | 570 |
| 2024-04-15 | 700.74 | 704.52 | 700.74 | 701.53 | 70.153 | 2,130 |
| 2024-04-12 | 717.00 | 719.71 | 714.10 | 714.10 | 71.410 | 1,840 |
| 2024-04-11 | 706.00 | 717.84 | 706.00 | 717.00 | 71.700 | 1,430 |
| 2024-04-10 | 709.29 | 713.55 | 709.29 | 710.00 | 71.000 | 2,310 |
| 2024-04-09 | 713.71 | 713.71 | 712.62 | 713.52 | 71.352 | 1,130 |
| 2024-04-08 | 726.75 | 727.70 | 726.75 | 727.70 | 72.770 | 2,010 |
| 2024-04-05 | 726.00 | 726.48 | 722.88 | 723.60 | 72.360 | 1,980 |
| 2024-04-04 | 745.33 | 745.33 | 716.13 | 719.59 | 71.959 | 740 |
| 2024-04-03 | 736.56 | 736.56 | 727.92 | 728.64 | 72.864 | 160 |
| 2024-04-02 | 713.00 | 721.55 | 713.00 | 721.55 | 72.155 | 2,910 |
| 2024-04-01 | 730.08 | 730.08 | 723.50 | 726.00 | 72.600 | 130 |
| 2024-03-28 | 714.11 | 719.93 | 714.11 | 715.68 | 71.568 | 190 |
| 2024-03-27 | 721.00 | 721.00 | 715.40 | 715.40 | 71.540 | 2,090 |
| 2024-03-26 | 734.00 | 734.00 | 728.54 | 728.61 | 72.861 | 310 |
| 2024-03-25 | 726.68 | 728.16 | 726.68 | 728.16 | 72.816 | 120 |
| 2024-03-22 | 744.00 | 744.00 | 744.00 | 744.00 | 74.400 | 10 |
| 2024-03-21 | 749.00 | 762.64 | 748.98 | 750.74 | 75.074 | 13,390 |
| 2024-03-20 | 741.51 | 741.51 | 733.34 | 733.34 | 73.334 | 850 |
| 2024-03-19 | 720.00 | 730.00 | 720.00 | 730.00 | 73.000 | 100 |
| 2024-03-18 | 705.00 | 709.00 | 703.80 | 707.25 | 70.725 | 180 |
| 2024-03-15 | 691.00 | 691.00 | 689.00 | 689.52 | 68.952 | 60 |
| 2024-03-14 | 694.40 | 698.60 | 694.40 | 698.49 | 69.849 | 70 |
| 2024-03-13 | 699.84 | 700.69 | 696.01 | 700.69 | 70.069 | 960 |
| 2024-03-12 | 716.01 | 717.49 | 712.05 | 714.75 | 71.475 | 40 |
| 2024-03-11 | 712.13 | 712.13 | 697.15 | 706.19 | 70.619 | 6,990 |
| 2024-03-08 | 721.14 | 721.14 | 711.36 | 717.84 | 71.784 | 50 |
| 2024-03-07 | 718.42 | 727.04 | 718.42 | 722.07 | 72.207 | 390 |
| 2024-03-06 | 708.00 | 718.73 | 704.00 | 711.90 | 71.190 | 820 |
| 2024-03-05 | 745.00 | 745.00 | 745.00 | 745.00 | 74.500 | 0 |
| 2024-03-04 | 745.00 | 745.00 | 745.00 | 745.00 | 74.500 | 10 |
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.