Synopsys, Inc. historical data

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

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

← NewerPage 17 of 21 · 1,253 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.