Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 715.00 | 717.40 | 714.97 | 717.40 | 71.740 | 100 |
| 2024-02-28 | 708.98 | 710.55 | 705.04 | 709.29 | 70.929 | 470 |
| 2024-02-27 | 720.00 | 720.00 | 701.77 | 707.04 | 70.704 | 830 |
| 2024-02-26 | 717.12 | 720.00 | 717.12 | 720.00 | 72.000 | 50 |
| 2024-02-23 | 731.52 | 732.24 | 715.68 | 718.56 | 71.856 | 220 |
| 2024-02-22 | 706.18 | 749.06 | 706.18 | 722.13 | 72.213 | 1,740 |
| 2024-02-21 | 669.60 | 669.60 | 663.00 | 663.00 | 66.300 | 130 |
| 2024-02-20 | 672.06 | 672.06 | 672.06 | 672.06 | 67.206 | 10 |
| 2024-02-19 | 693.45 | 693.45 | 693.45 | 693.45 | 69.345 | 0 |
| 2024-02-16 | 703.80 | 703.80 | 692.76 | 693.45 | 69.345 | 490 |
| 2024-02-15 | 703.50 | 703.50 | 695.10 | 698.60 | 69.860 | 200 |
| 2024-02-14 | 690.85 | 696.80 | 688.16 | 694.28 | 69.428 | 210 |
| 2024-02-09 | 722.78 | 722.78 | 721.29 | 721.29 | 72.129 | 40 |
| 2024-02-08 | 708.63 | 715.22 | 708.63 | 715.22 | 71.522 | 190 |
| 2024-02-07 | 685.00 | 691.00 | 685.00 | 691.00 | 69.100 | 50 |
| 2024-02-06 | 697.59 | 697.59 | 697.59 | 697.59 | 69.759 | 0 |
| 2024-02-05 | 690.00 | 697.59 | 690.00 | 697.59 | 69.759 | 20 |
| 2024-02-02 | 674.11 | 683.10 | 674.11 | 680.56 | 68.056 | 280 |
| 2024-02-01 | 664.62 | 664.62 | 664.62 | 664.62 | 66.462 | 10 |
| 2024-01-31 | 661.07 | 661.07 | 661.07 | 661.07 | 66.107 | 10 |
| 2024-01-30 | 670.88 | 670.88 | 670.00 | 670.00 | 67.000 | 110 |
| 2024-01-29 | 659.75 | 661.70 | 659.75 | 661.70 | 66.170 | 110 |
| 2024-01-26 | 647.90 | 654.06 | 647.89 | 651.98 | 65.198 | 310 |
| 2024-01-25 | 665.25 | 665.31 | 658.60 | 660.62 | 66.062 | 270 |
| 2024-01-24 | 682.00 | 682.00 | 667.08 | 667.08 | 66.708 | 60 |
| 2024-01-23 | 676.44 | 676.44 | 673.83 | 673.83 | 67.383 | 30 |
| 2024-01-22 | 652.57 | 676.45 | 652.57 | 676.44 | 67.644 | 620 |
| 2024-01-19 | 620.37 | 635.62 | 619.00 | 635.01 | 63.501 | 4,220 |
| 2024-01-18 | 634.41 | 634.41 | 608.58 | 608.58 | 60.858 | 710 |
| 2024-01-17 | 629.71 | 629.71 | 629.71 | 629.71 | 62.971 | 0 |
| 2024-01-16 | 624.00 | 632.40 | 618.00 | 629.71 | 62.971 | 660 |
| 2024-01-15 | 607.07 | 607.07 | 607.07 | 607.07 | 60.707 | 0 |
| 2024-01-12 | 607.07 | 607.07 | 607.07 | 607.07 | 60.707 | 10 |
| 2024-01-11 | 607.93 | 610.60 | 606.98 | 606.98 | 60.698 | 210 |
| 2024-01-10 | 615.66 | 617.52 | 615.23 | 617.52 | 61.752 | 330 |
| 2024-01-09 | 616.71 | 616.71 | 615.20 | 615.20 | 61.520 | 200 |
| 2024-01-08 | 595.31 | 608.80 | 595.31 | 608.29 | 60.829 | 110 |
| 2024-01-05 | 603.00 | 603.00 | 584.41 | 586.20 | 58.620 | 1,450 |
| 2024-01-04 | 605.69 | 606.95 | 605.69 | 606.95 | 60.695 | 7,250 |
| 2024-01-03 | 605.12 | 608.17 | 603.29 | 603.90 | 60.390 | 1,140 |
| 2024-01-02 | 613.80 | 614.49 | 611.32 | 611.32 | 61.132 | 130 |
| 2023-12-28 | 625.59 | 631.89 | 625.59 | 626.85 | 62.685 | 30 |
| 2023-12-27 | 628.40 | 628.40 | 624.96 | 624.96 | 62.496 | 20 |
| 2023-12-26 | 665.85 | 665.85 | 665.85 | 665.85 | 66.585 | 0 |
| 2023-12-22 | 665.85 | 665.85 | 665.85 | 665.85 | 66.585 | 20 |
| 2023-12-21 | 682.72 | 684.00 | 682.72 | 684.00 | 68.400 | 170 |
| 2023-12-20 | 682.00 | 687.83 | 682.00 | 687.83 | 68.783 | 70 |
| 2023-12-19 | 677.59 | 678.26 | 676.20 | 678.26 | 67.826 | 170 |
| 2023-12-18 | 691.50 | 691.50 | 685.86 | 687.93 | 68.793 | 240 |
| 2023-12-15 | 680.00 | 687.00 | 680.00 | 684.76 | 68.476 | 110 |
| 2023-12-14 | 680.40 | 682.98 | 677.60 | 677.60 | 67.760 | 280 |
| 2023-12-13 | 711.00 | 711.00 | 711.00 | 711.00 | 71.100 | 10 |
| 2023-12-12 | 698.28 | 704.94 | 698.28 | 701.73 | 70.173 | 30 |
| 2023-12-11 | 683.76 | 688.92 | 683.76 | 685.08 | 68.508 | 60,050 |
| 2023-12-08 | 654.72 | 664.62 | 654.72 | 662.36 | 66.236 | 620 |
| 2023-12-07 | 653.00 | 653.90 | 653.00 | 653.90 | 65.390 | 30 |
| 2023-12-06 | 662.00 | 662.00 | 650.10 | 650.10 | 65.010 | 20 |
| 2023-12-05 | 648.12 | 660.00 | 648.12 | 655.71 | 65.571 | 400 |
| 2023-12-04 | 650.57 | 655.26 | 650.57 | 655.26 | 65.526 | 120 |
| 2023-12-01 | 669.00 | 669.00 | 664.89 | 664.89 | 66.489 | 120 |
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.