Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	413.69	413.69	413.69	413.69	41.369	10
2022-06-23	388.56	388.56	388.56	388.56	38.856	0
2022-06-22	388.56	388.56	388.56	388.56	38.856	0
2022-06-21	388.56	388.56	388.56	388.56	38.856	2,000
2022-06-20	378.64	378.64	378.64	378.64	37.864	0
2022-06-17	378.64	378.64	378.64	378.64	37.864	0
2022-06-15	378.64	378.64	378.64	378.64	37.864	0
2022-06-14	378.64	378.64	378.64	378.64	37.864	640
2022-06-13	384.40	384.40	384.40	384.40	38.440	0
2022-06-10	384.40	384.40	384.40	384.40	38.440	2,390
2022-06-09	379.95	379.95	379.95	379.95	37.995	0
2022-06-08	379.95	379.95	379.95	379.95	37.995	0
2022-06-07	379.95	379.95	379.95	379.95	37.995	0
2022-06-06	379.95	379.95	379.95	379.95	37.995	0
2022-06-03	379.95	379.95	379.95	379.95	37.995	0
2022-06-02	379.95	379.95	379.95	379.95	37.995	0
2022-06-01	379.95	379.95	379.95	379.95	37.995	0
2022-05-31	378.11	379.95	378.11	379.95	37.995	3,780
2022-05-30	363.46	363.46	363.46	363.46	36.346	0
2022-05-27	363.46	363.46	363.46	363.46	36.346	0
2022-05-26	363.46	363.46	363.46	363.46	36.346	0
2022-05-25	363.46	363.46	363.46	363.46	36.346	310
2022-05-24	366.76	366.76	366.76	366.76	36.676	0
2022-05-23	366.76	366.76	366.76	366.76	36.676	10
2022-05-20	363.95	363.95	363.95	363.95	36.395	10,010
2022-05-19	370.60	370.60	370.60	370.60	37.060	10
2022-05-18	352.59	352.59	352.59	352.59	35.259	0
2022-05-17	352.59	352.59	352.59	352.59	35.259	0
2022-05-16	352.59	352.59	352.59	352.59	35.259	0
2022-05-13	352.59	352.59	352.59	352.59	35.259	0
2022-05-12	352.59	352.59	352.59	352.59	35.259	0
2022-05-11	352.59	352.59	352.59	352.59	35.259	0
2022-05-10	352.59	352.59	352.59	352.59	35.259	0
2022-05-09	352.59	352.59	352.59	352.59	35.259	0
2022-05-06	352.59	352.59	352.59	352.59	35.259	0
2022-05-05	352.59	352.59	352.59	352.59	35.259	0
2022-05-04	352.59	352.59	352.59	352.59	35.259	0
2022-05-03	352.59	352.59	352.59	352.59	35.259	0
2022-05-02	352.59	352.59	352.59	352.59	35.259	0
2022-04-29	352.59	352.59	352.59	352.59	35.259	0
2022-04-28	352.59	352.59	352.59	352.59	35.259	0
2022-04-27	352.59	352.59	352.59	352.59	35.259	0
2022-04-26	352.59	352.59	352.59	352.59	35.259	0
2022-04-25	352.59	352.59	352.59	352.59	35.259	10
2022-04-22	357.35	357.35	357.35	357.35	35.735	0
2022-04-20	357.35	357.35	357.35	357.35	35.735	0
2022-04-19	356.02	357.35	356.02	357.35	35.735	920
2022-04-18	348.26	348.26	344.08	344.08	34.408	920
2022-04-14	385.79	385.79	385.79	385.79	38.579	0
2022-04-13	385.79	385.79	385.79	385.79	38.579	0
2022-04-12	385.79	385.79	385.79	385.79	38.579	0
2022-04-11	385.79	385.79	385.79	385.79	38.579	0
2022-04-08	385.79	385.79	385.79	385.79	38.579	0
2022-04-07	385.79	385.79	385.79	385.79	38.579	0
2022-04-06	385.79	385.79	385.79	385.79	38.579	5,000
2022-04-05	398.92	398.92	398.92	398.92	39.892	0
2022-04-04	398.92	398.92	398.92	398.92	39.892	0
2022-04-01	398.92	398.92	398.92	398.92	39.892	0
2022-03-31	398.92	398.92	398.92	398.92	39.892	20
2022-03-30	397.79	397.79	397.79	397.79	39.779	170

← NewerPage 19 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.