Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 409.47 | 409.47 | 409.47 | 409.47 | 40.947 | 4,000 |
| 2022-09-16 | 412.55 | 412.55 | 407.62 | 407.62 | 40.762 | 100 |
| 2022-09-15 | 413.38 | 413.38 | 413.13 | 413.13 | 41.313 | 3,000 |
| 2022-09-14 | 431.70 | 431.70 | 431.70 | 431.70 | 43.170 | 0 |
| 2022-09-13 | 431.70 | 431.70 | 431.70 | 431.70 | 43.170 | 0 |
| 2022-09-12 | 432.64 | 432.81 | 431.50 | 431.70 | 43.170 | 7,720 |
| 2022-09-09 | 438.45 | 438.45 | 438.45 | 438.45 | 43.845 | 3,080 |
| 2022-09-08 | 428.38 | 428.38 | 428.38 | 428.38 | 42.838 | 0 |
| 2022-09-06 | 426.90 | 428.38 | 426.90 | 428.38 | 42.838 | 4,490 |
| 2022-09-05 | 427.99 | 427.99 | 427.99 | 427.99 | 42.799 | 0 |
| 2022-09-02 | 427.99 | 427.99 | 427.99 | 427.99 | 42.799 | 120 |
| 2022-09-01 | 433.81 | 433.81 | 428.35 | 428.35 | 42.835 | 6,080 |
| 2022-08-31 | 455.40 | 455.40 | 447.91 | 452.33 | 45.233 | 8,000 |
| 2022-08-30 | 441.32 | 445.07 | 434.08 | 443.08 | 44.308 | 13,700 |
| 2022-08-29 | 449.61 | 449.61 | 449.61 | 449.61 | 44.961 | 0 |
| 2022-08-26 | 451.60 | 451.60 | 449.61 | 449.61 | 44.961 | 4,210 |
| 2022-08-25 | 462.94 | 463.75 | 462.94 | 463.75 | 46.375 | 151,400 |
| 2022-08-24 | 456.84 | 456.84 | 456.84 | 456.84 | 45.684 | 7,000 |
| 2022-08-23 | 459.12 | 459.12 | 455.02 | 457.24 | 45.724 | 128,900 |
| 2022-08-22 | 495.00 | 495.00 | 495.00 | 495.00 | 49.500 | 0 |
| 2022-08-19 | 495.00 | 495.00 | 495.00 | 495.00 | 49.500 | 0 |
| 2022-08-18 | 495.00 | 495.00 | 495.00 | 495.00 | 49.500 | 0 |
| 2022-08-17 | 495.00 | 495.00 | 495.00 | 495.00 | 49.500 | 0 |
| 2022-08-16 | 494.65 | 495.00 | 494.65 | 495.00 | 49.500 | 2,690 |
| 2022-08-15 | 490.00 | 490.00 | 490.00 | 490.00 | 49.000 | 0 |
| 2022-08-12 | 490.00 | 490.00 | 490.00 | 490.00 | 49.000 | 10 |
| 2022-08-11 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-10 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-09 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-08 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-05 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-04 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-03 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 0 |
| 2022-08-02 | 486.83 | 486.83 | 486.83 | 486.83 | 48.683 | 5,490 |
| 2022-08-01 | 476.20 | 476.20 | 476.20 | 476.20 | 47.620 | 0 |
| 2022-07-29 | 476.20 | 476.20 | 476.20 | 476.20 | 47.620 | 170 |
| 2022-07-28 | 468.99 | 468.99 | 468.99 | 468.99 | 46.899 | 10 |
| 2022-07-27 | 466.81 | 466.81 | 466.81 | 466.81 | 46.681 | 270 |
| 2022-07-26 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-25 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-22 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-21 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-20 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-19 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-18 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-15 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-14 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-13 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 0 |
| 2022-07-12 | 415.01 | 415.01 | 415.01 | 415.01 | 41.501 | 3,210 |
| 2022-07-11 | 425.88 | 425.88 | 425.88 | 425.88 | 42.588 | 0 |
| 2022-07-08 | 425.88 | 425.88 | 425.88 | 425.88 | 42.588 | 0 |
| 2022-07-07 | 425.88 | 425.88 | 425.88 | 425.88 | 42.588 | 10 |
| 2022-07-06 | 408.00 | 408.00 | 408.00 | 408.00 | 40.800 | 0 |
| 2022-07-05 | 406.45 | 408.00 | 406.45 | 408.00 | 40.800 | 870 |
| 2022-07-04 | 413.69 | 413.69 | 413.69 | 413.69 | 41.369 | 0 |
| 2022-07-01 | 413.69 | 413.69 | 413.69 | 413.69 | 41.369 | 0 |
| 2022-06-30 | 413.69 | 413.69 | 413.69 | 413.69 | 41.369 | 0 |
| 2022-06-29 | 413.69 | 413.69 | 413.69 | 413.69 | 41.369 | 0 |
| 2022-06-28 | 413.69 | 413.69 | 413.69 | 413.69 | 41.369 | 0 |
| 2022-06-27 | 413.69 | 413.69 | 413.69 | 413.69 | 41.369 | 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.