Synopsys, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	696.32	696.32	663.02	666.77	66.677	370
2023-11-29	675.84	682.44	674.61	677.48	67.748	160
2023-11-28	662.41	664.21	658.51	663.49	66.349	560
2023-11-27	671.64	671.64	668.05	668.05	66.805	70
2023-11-24	666.60	666.60	666.60	666.60	66.660	10
2023-11-23	669.24	669.24	669.24	669.24	66.924	0
2023-11-22	670.56	671.88	669.24	669.24	66.924	290
2023-11-21	663.92	664.35	656.48	658.80	65.880	2,790
2023-11-20	655.38	659.20	650.10	659.20	65.920	500
2023-11-17	657.80	657.80	656.50	656.50	65.650	40
2023-11-16	651.00	658.07	650.78	650.78	65.078	1,530
2023-11-14	654.22	654.22	654.22	654.22	65.422	20
2023-11-13	641.92	646.53	641.92	644.67	64.467	640
2023-11-10	636.23	636.23	636.23	636.23	63.623	10
2023-11-09	620.51	620.51	620.51	620.51	62.051	80
2023-11-08	610.61	617.93	608.78	617.93	61.793	1,020
2023-11-07	608.41	608.41	608.41	608.41	60.841	60
2023-11-06	592.80	592.80	592.80	592.80	59.280	50
2023-11-03	602.16	602.16	602.16	602.16	60.216	20
2023-11-01	587.66	591.19	587.66	591.19	59.119	110
2023-10-31	581.97	581.97	581.97	581.97	58.197	0
2023-10-30	581.97	581.97	581.97	581.97	58.197	20
2023-10-27	571.14	571.14	571.14	571.14	57.114	20
2023-10-26	570.00	570.00	570.00	570.00	57.000	10
2023-10-25	567.82	567.82	567.82	567.82	56.782	10
2023-10-24	586.87	586.87	585.03	585.03	58.503	4,560
2023-10-23	585.90	585.90	585.90	585.90	58.590	320
2023-10-20	602.68	607.56	588.78	591.09	59.109	400
2023-10-19	611.33	611.33	611.33	611.33	61.133	10
2023-10-18	620.62	620.62	612.56	612.56	61.256	20
2023-10-17	617.52	617.52	617.52	617.52	61.752	10
2023-10-16	621.85	621.85	621.85	621.85	62.185	70
2023-10-13	623.07	623.07	623.07	623.07	62.307	10
2023-10-11	621.24	621.24	621.24	621.24	62.124	0
2023-10-10	621.24	621.24	621.24	621.24	62.124	20
2023-10-09	618.91	618.91	618.91	618.91	61.891	20
2023-10-06	611.83	611.83	611.83	611.83	61.183	10
2023-10-05	593.54	593.54	593.54	593.54	59.354	10
2023-10-04	595.66	595.66	595.66	595.66	59.566	30
2023-10-03	578.20	579.19	575.88	579.19	57.919	6,340
2023-10-02	584.64	584.64	584.64	584.64	58.464	110
2023-09-29	578.27	580.58	578.27	580.58	58.058	490
2023-09-28	581.24	581.24	579.60	579.60	57.960	110
2023-09-27	559.90	565.95	559.90	565.95	56.595	160
2023-09-26	555.34	556.53	555.34	556.53	55.653	7,210
2023-09-25	552.00	552.00	552.00	552.00	55.200	0
2023-09-22	552.00	552.00	552.00	552.00	55.200	30
2023-09-21	550.00	550.00	550.00	550.00	55.000	70
2023-09-20	567.29	567.29	567.29	567.29	56.729	0
2023-09-19	567.29	567.29	567.29	567.29	56.729	0
2023-09-18	567.29	567.29	567.29	567.29	56.729	0
2023-09-15	567.29	567.29	567.29	567.29	56.729	0
2023-09-14	567.29	567.29	567.29	567.29	56.729	0
2023-09-13	567.29	567.29	567.29	567.29	56.729	0
2023-09-12	567.29	567.29	567.29	567.29	56.729	10
2023-09-11	564.29	568.86	564.29	568.29	56.829	1,380
2023-09-08	584.00	584.00	584.00	584.00	58.400	10
2023-09-06	579.27	581.30	579.27	581.30	58.130	1,420
2023-09-05	567.72	567.72	567.72	567.72	56.772	0
2023-09-04	567.72	567.72	567.72	567.72	56.772	0

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.