Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	544.30	544.30	544.30	544.30	54.430	0
2023-06-07	544.30	544.30	544.30	544.30	54.430	0
2023-06-06	557.41	557.41	544.30	544.30	54.430	380
2023-06-05	572.85	572.85	572.85	572.85	57.285	0
2023-06-02	572.85	572.85	572.85	572.85	57.285	0
2023-06-01	576.26	576.26	572.85	572.85	57.285	50
2023-05-31	546.50	546.50	546.50	546.50	54.650	0
2023-05-30	546.50	546.50	546.50	546.50	54.650	0
2023-05-29	546.50	546.50	546.50	546.50	54.650	0
2023-05-26	546.50	546.50	546.50	546.50	54.650	0
2023-05-25	546.50	546.50	546.50	546.50	54.650	180
2023-05-24	489.52	489.52	489.52	489.52	48.952	180
2023-05-23	497.25	497.25	497.25	497.25	49.725	0
2023-05-22	496.01	497.25	496.01	497.25	49.725	200
2023-05-19	464.51	464.51	464.51	464.51	46.451	0
2023-05-18	464.51	464.51	464.51	464.51	46.451	0
2023-05-17	464.51	464.51	464.51	464.51	46.451	0
2023-05-16	464.51	464.51	464.51	464.51	46.451	0
2023-05-15	464.51	464.51	464.51	464.51	46.451	0
2023-05-12	464.51	464.51	464.51	464.51	46.451	0
2023-05-11	464.51	464.51	464.51	464.51	46.451	0
2023-05-10	464.51	464.51	464.51	464.51	46.451	0
2023-05-09	464.51	464.51	464.51	464.51	46.451	0
2023-05-08	464.51	464.51	464.51	464.51	46.451	0
2023-05-05	464.51	464.51	464.51	464.51	46.451	0
2023-05-04	464.51	464.51	464.51	464.51	46.451	0
2023-05-03	464.51	464.51	464.51	464.51	46.451	60
2023-05-02	464.51	464.51	464.51	464.51	46.451	0
2023-04-28	464.51	464.51	464.51	464.51	46.451	290
2023-04-27	459.49	459.49	459.49	459.49	45.949	0
2023-04-26	459.49	459.49	459.49	459.49	45.949	0
2023-04-25	455.43	459.49	455.43	459.49	45.949	600
2023-04-24	473.52	473.52	473.52	473.52	47.352	40
2023-04-20	481.29	481.29	481.29	481.29	48.129	0
2023-04-19	477.00	481.70	473.87	481.29	48.129	1,090
2023-04-18	468.21	468.21	468.21	468.21	46.821	0
2023-04-17	468.21	468.21	468.21	468.21	46.821	460
2023-04-14	479.50	479.50	479.50	479.50	47.950	0
2023-04-13	479.50	479.50	479.50	479.50	47.950	0
2023-04-12	479.50	479.50	479.50	479.50	47.950	0
2023-04-11	479.50	479.50	479.50	479.50	47.950	30
2023-04-10	481.20	481.20	481.20	481.20	48.120	0
2023-04-06	481.20	481.20	481.20	481.20	48.120	0
2023-04-05	481.20	481.20	481.20	481.20	48.120	340
2023-04-04	485.72	485.72	485.72	485.72	48.572	0
2023-04-03	485.72	485.72	485.72	485.72	48.572	0
2023-03-31	485.72	485.72	485.72	485.72	48.572	500
2023-03-30	481.02	481.02	481.02	481.02	48.102	0
2023-03-29	481.02	481.02	481.02	481.02	48.102	100
2023-03-28	490.79	490.79	490.79	490.79	49.079	0
2023-03-27	490.79	490.79	490.79	490.79	49.079	130
2023-03-24	491.09	491.09	491.09	491.09	49.109	0
2023-03-23	491.09	491.09	491.09	491.09	49.109	0
2023-03-22	491.09	491.09	491.09	491.09	49.109	0
2023-03-21	491.09	491.09	491.09	491.09	49.109	0
2023-03-20	491.09	491.09	491.09	491.09	49.109	0
2023-03-17	491.09	491.09	491.09	491.09	49.109	240
2023-03-16	486.92	486.92	486.92	486.92	48.692	0
2023-03-15	486.92	486.92	486.92	486.92	48.692	0
2023-03-14	475.17	486.92	475.17	486.92	48.692	1,010

← NewerPage 15 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.