Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	567.72	567.72	567.72	567.72	56.772	10
2023-08-31	553.20	553.20	553.20	553.20	55.320	0
2023-08-30	553.20	553.20	553.20	553.20	55.320	10
2023-08-29	537.22	537.22	537.22	537.22	53.722	0
2023-08-28	537.22	537.22	537.22	537.22	53.722	0
2023-08-25	537.22	537.22	537.22	537.22	53.722	0
2023-08-24	537.22	537.22	537.22	537.22	53.722	0
2023-08-23	537.22	537.22	537.22	537.22	53.722	0
2023-08-22	537.22	537.22	537.22	537.22	53.722	100
2023-08-21	537.06	543.95	533.72	543.69	54.369	600
2023-08-18	538.40	538.40	538.40	538.40	53.840	0
2023-08-17	538.40	538.40	538.40	538.40	53.840	550
2023-08-16	532.12	532.12	532.12	532.12	53.212	0
2023-08-15	532.12	532.12	532.12	532.12	53.212	0
2023-08-14	532.12	532.12	532.12	532.12	53.212	300
2023-08-11	523.32	523.32	523.32	523.32	52.332	0
2023-08-10	523.32	523.32	523.32	523.32	52.332	10
2023-08-09	533.75	533.75	533.75	533.75	53.375	0
2023-08-08	534.02	534.02	533.75	533.75	53.375	20
2023-08-07	545.94	545.94	545.94	545.94	54.594	20
2023-08-04	549.00	549.00	535.60	535.60	53.560	430
2023-08-03	536.00	536.00	536.00	536.00	53.600	0
2023-08-02	536.00	536.00	536.00	536.00	53.600	0
2023-08-01	536.00	536.00	536.00	536.00	53.600	0
2023-07-31	536.00	536.00	536.00	536.00	53.600	0
2023-07-28	536.00	536.00	536.00	536.00	53.600	0
2023-07-27	536.00	536.00	536.00	536.00	53.600	10
2023-07-26	537.84	537.84	537.84	537.84	53.784	0
2023-07-25	537.84	537.84	537.84	537.84	53.784	0
2023-07-24	537.84	537.84	537.84	537.84	53.784	20
2023-07-21	542.16	542.16	542.16	542.16	54.216	180
2023-07-20	553.85	553.85	553.85	553.85	55.385	0
2023-07-19	553.85	553.85	553.85	553.85	55.385	0
2023-07-18	553.85	553.85	553.85	553.85	55.385	180
2023-07-17	552.96	552.96	552.50	552.50	55.250	360
2023-07-14	540.40	540.40	540.40	540.40	54.040	0
2023-07-13	540.40	540.40	540.40	540.40	54.040	30
2023-07-12	526.29	526.29	526.29	526.29	52.629	0
2023-07-11	526.29	526.29	526.29	526.29	52.629	0
2023-07-10	526.29	526.29	526.29	526.29	52.629	0
2023-07-07	522.46	526.29	522.46	526.29	52.629	370
2023-07-06	528.18	528.18	528.18	528.18	52.818	10
2023-07-05	513.09	513.09	513.09	513.09	51.309	0
2023-07-04	513.09	513.09	513.09	513.09	51.309	0
2023-07-03	513.09	513.09	513.09	513.09	51.309	0
2023-06-30	513.09	513.09	513.09	513.09	51.309	0
2023-06-29	513.09	513.09	513.09	513.09	51.309	0
2023-06-28	513.09	513.09	513.09	513.09	51.309	0
2023-06-27	513.09	513.09	513.09	513.09	51.309	100
2023-06-26	501.00	506.50	497.00	497.00	49.700	1,010
2023-06-23	505.43	505.43	505.43	505.43	50.543	0
2023-06-22	505.43	505.43	505.43	505.43	50.543	340
2023-06-21	518.34	518.34	518.34	518.34	51.834	0
2023-06-20	518.34	518.34	518.34	518.34	51.834	190
2023-06-19	530.19	530.19	530.19	530.19	53.019	0
2023-06-16	540.54	540.54	527.04	530.19	53.019	3,350
2023-06-15	539.19	539.19	539.19	539.19	53.919	0
2023-06-14	539.10	539.19	539.10	539.19	53.919	100
2023-06-13	542.76	542.76	542.76	542.76	54.276	190
2023-06-12	543.78	543.78	543.78	543.78	54.378	10

← NewerPage 14 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.