Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	475.17	486.92	475.17	486.92	48.692	1,010
2023-03-13	464.83	464.83	464.83	464.83	46.483	0
2023-03-10	476.11	476.11	461.75	464.83	46.483	4,000
2023-03-09	470.60	470.60	470.60	470.60	47.060	0
2023-03-08	470.60	470.60	470.60	470.60	47.060	0
2023-03-07	470.60	470.60	470.60	470.60	47.060	2,860
2023-03-06	476.16	476.16	476.16	476.16	47.616	190
2023-03-03	475.30	475.30	475.30	475.30	47.530	150
2023-03-02	469.85	469.85	469.85	469.85	46.985	0
2023-03-01	469.85	469.85	469.85	469.85	46.985	340
2023-02-28	480.00	480.00	480.00	480.00	48.000	100
2023-02-27	476.40	476.40	476.40	476.40	47.640	210
2023-02-24	473.20	473.20	473.20	473.20	47.320	0
2023-02-23	473.20	473.20	473.20	473.20	47.320	0
2023-02-22	473.20	473.20	473.20	473.20	47.320	0
2023-02-17	473.20	473.20	473.20	473.20	47.320	0
2023-02-16	483.44	483.44	467.98	473.20	47.320	4,990
2023-02-15	474.33	474.33	474.33	474.33	47.433	0
2023-02-14	474.23	474.33	473.29	474.33	47.433	30
2023-02-13	469.54	469.54	469.54	469.54	46.954	0
2023-02-10	469.54	469.54	469.54	469.54	46.954	0
2023-02-09	469.54	469.54	469.54	469.54	46.954	0
2023-02-08	469.54	469.54	469.54	469.54	46.954	260
2023-02-07	473.00	478.40	473.00	478.40	47.840	8,060
2023-02-06	451.73	451.73	451.73	451.73	45.173	0
2023-02-03	451.73	451.73	451.73	451.73	45.173	0
2023-02-02	451.73	451.73	451.73	451.73	45.173	0
2023-02-01	451.73	451.73	451.73	451.73	45.173	0
2023-01-31	451.73	451.73	451.73	451.73	45.173	0
2023-01-30	451.73	451.73	451.73	451.73	45.173	0
2023-01-27	451.73	451.73	451.73	451.73	45.173	0
2023-01-26	449.54	451.73	449.54	451.73	45.173	480
2023-01-25	452.40	452.40	452.40	452.40	45.240	0
2023-01-24	452.40	452.40	452.40	452.40	45.240	0
2023-01-23	452.40	452.40	452.40	452.40	45.240	60
2023-01-20	433.00	433.00	433.00	433.00	43.300	0
2023-01-19	433.00	433.00	433.00	433.00	43.300	0
2023-01-18	433.00	433.00	433.00	433.00	43.300	0
2023-01-17	433.00	433.00	433.00	433.00	43.300	70
2023-01-16	425.08	425.08	425.08	425.08	42.508	0
2023-01-13	425.08	425.08	425.08	425.08	42.508	190
2023-01-12	428.00	428.00	428.00	428.00	42.800	20
2023-01-11	435.19	435.19	435.19	435.19	43.519	0
2023-01-10	435.19	435.19	435.19	435.19	43.519	0
2023-01-09	435.19	435.19	435.19	435.19	43.519	0
2023-01-06	435.19	435.19	435.19	435.19	43.519	0
2023-01-05	435.19	435.19	435.19	435.19	43.519	0
2023-01-04	435.19	435.19	435.19	435.19	43.519	0
2023-01-03	435.19	435.19	435.19	435.19	43.519	210
2023-01-02	436.20	436.20	436.20	436.20	43.620	0
2022-12-29	436.20	436.20	436.20	436.20	43.620	0
2022-12-28	436.20	436.20	436.20	436.20	43.620	0
2022-12-27	436.20	436.20	436.20	436.20	43.620	0
2022-12-26	436.20	436.20	436.20	436.20	43.620	0
2022-12-23	436.20	436.20	436.20	436.20	43.620	0
2022-12-22	436.20	436.20	436.20	436.20	43.620	0
2022-12-21	436.20	436.20	436.20	436.20	43.620	0
2022-12-20	436.20	436.20	436.20	436.20	43.620	0
2022-12-19	436.20	436.20	436.20	436.20	43.620	0
2022-12-16	436.20	436.20	436.20	436.20	43.620	70

← NewerPage 16 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.