Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-14 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-13 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-12 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-09 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-08 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-07 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-06 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 0 |
| 2022-12-05 | 457.20 | 457.20 | 457.20 | 457.20 | 45.720 | 10 |
| 2022-12-02 | 461.50 | 461.50 | 461.50 | 461.50 | 46.150 | 0 |
| 2022-12-01 | 459.60 | 461.50 | 459.60 | 461.50 | 46.150 | 132,400 |
| 2022-11-30 | 428.12 | 428.12 | 428.12 | 428.12 | 42.812 | 0 |
| 2022-11-29 | 428.12 | 428.12 | 428.12 | 428.12 | 42.812 | 10 |
| 2022-11-28 | 441.36 | 441.36 | 441.36 | 441.36 | 44.136 | 120 |
| 2022-11-25 | 447.91 | 447.91 | 447.91 | 447.91 | 44.791 | 0 |
| 2022-11-24 | 447.91 | 447.91 | 447.91 | 447.91 | 44.791 | 0 |
| 2022-11-23 | 447.91 | 447.91 | 447.91 | 447.91 | 44.791 | 3,000 |
| 2022-11-22 | 430.96 | 430.96 | 430.96 | 430.96 | 43.096 | 420 |
| 2022-11-21 | 432.96 | 432.96 | 432.96 | 432.96 | 43.296 | 0 |
| 2022-11-18 | 432.96 | 432.96 | 432.96 | 432.96 | 43.296 | 420 |
| 2022-11-17 | 436.40 | 436.40 | 436.40 | 436.40 | 43.640 | 10 |
| 2022-11-16 | 438.89 | 438.89 | 438.89 | 438.89 | 43.889 | 0 |
| 2022-11-14 | 438.89 | 438.89 | 438.89 | 438.89 | 43.889 | 0 |
| 2022-11-11 | 426.72 | 438.89 | 426.72 | 438.89 | 43.889 | 4,040 |
| 2022-11-10 | 413.37 | 416.00 | 413.37 | 416.00 | 41.600 | 7,220 |
| 2022-11-09 | 373.82 | 373.82 | 373.82 | 373.82 | 37.382 | 3,000 |
| 2022-11-08 | 370.38 | 370.38 | 370.09 | 370.09 | 37.009 | 3,000 |
| 2022-11-07 | 340.84 | 340.84 | 340.84 | 340.84 | 34.084 | 0 |
| 2022-11-04 | 340.84 | 340.84 | 340.84 | 340.84 | 34.084 | 100 |
| 2022-11-03 | 373.54 | 373.54 | 373.54 | 373.54 | 37.354 | 0 |
| 2022-11-01 | 381.90 | 383.04 | 368.98 | 373.54 | 37.354 | 3,000 |
| 2022-10-31 | 377.92 | 379.86 | 377.92 | 379.86 | 37.986 | 6,510 |
| 2022-10-28 | 389.89 | 391.43 | 389.89 | 391.41 | 39.141 | 114,400 |
| 2022-10-27 | 390.81 | 390.81 | 390.81 | 390.81 | 39.081 | 0 |
| 2022-10-26 | 390.81 | 390.81 | 390.81 | 390.81 | 39.081 | 0 |
| 2022-10-25 | 390.81 | 390.81 | 390.81 | 390.81 | 39.081 | 10,000 |
| 2022-10-24 | 381.54 | 381.54 | 381.54 | 381.54 | 38.154 | 0 |
| 2022-10-21 | 371.64 | 383.42 | 371.64 | 381.54 | 38.154 | 13,000 |
| 2022-10-20 | 377.34 | 377.34 | 377.34 | 377.34 | 37.734 | 3,000 |
| 2022-10-19 | 384.24 | 384.24 | 384.24 | 384.24 | 38.424 | 0 |
| 2022-10-18 | 384.24 | 384.24 | 384.24 | 384.24 | 38.424 | 1,100 |
| 2022-10-17 | 381.97 | 381.97 | 381.97 | 381.97 | 38.197 | 8,100 |
| 2022-10-14 | 370.90 | 370.90 | 370.10 | 370.10 | 37.010 | 5,080 |
| 2022-10-13 | 375.22 | 379.45 | 375.22 | 379.45 | 37.945 | 6,270 |
| 2022-10-11 | 376.20 | 377.72 | 362.52 | 363.28 | 36.328 | 37,000 |
| 2022-10-10 | 381.36 | 381.36 | 381.36 | 381.36 | 38.136 | 9,100 |
| 2022-10-07 | 401.88 | 401.88 | 401.88 | 401.88 | 40.188 | 5,000 |
| 2022-10-06 | 417.36 | 417.36 | 417.36 | 417.36 | 41.736 | 3,000 |
| 2022-10-05 | 417.00 | 417.00 | 417.00 | 417.00 | 41.700 | 3,000 |
| 2022-10-04 | 417.14 | 421.94 | 414.94 | 417.38 | 41.738 | 22,590 |
| 2022-10-03 | 407.55 | 413.09 | 407.55 | 413.09 | 41.309 | 15,160 |
| 2022-09-30 | 416.59 | 422.40 | 409.21 | 410.24 | 41.024 | 15,560 |
| 2022-09-29 | 417.91 | 417.91 | 417.91 | 417.91 | 41.791 | 0 |
| 2022-09-28 | 417.08 | 417.91 | 417.08 | 417.91 | 41.791 | 4,220 |
| 2022-09-27 | 410.62 | 410.62 | 410.62 | 410.62 | 41.062 | 3,000 |
| 2022-09-26 | 410.16 | 410.16 | 410.16 | 410.16 | 41.016 | 7,100 |
| 2022-09-23 | 397.66 | 397.66 | 397.66 | 397.66 | 39.766 | 1,480 |
| 2022-09-22 | 413.08 | 413.08 | 413.08 | 413.08 | 41.308 | 0 |
| 2022-09-21 | 413.08 | 413.08 | 413.08 | 413.08 | 41.308 | 7,000 |
| 2022-09-20 | 409.47 | 409.47 | 409.47 | 409.47 | 40.947 | 0 |
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.