Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-28 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-25 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-24 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-23 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-22 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-21 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-18 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-17 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-16 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-15 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-14 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-11 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-10 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 0 |
| 2022-03-09 | 384.94 | 384.94 | 384.94 | 384.94 | 38.494 | 10 |
| 2022-03-08 | 386.00 | 386.00 | 386.00 | 386.00 | 38.600 | 0 |
| 2022-03-07 | 386.00 | 386.00 | 386.00 | 386.00 | 38.600 | 0 |
| 2022-03-04 | 386.00 | 386.00 | 386.00 | 386.00 | 38.600 | 0 |
| 2022-03-03 | 387.30 | 387.30 | 384.00 | 386.00 | 38.600 | 380 |
| 2022-03-02 | 371.05 | 371.05 | 371.05 | 371.05 | 37.105 | 0 |
| 2022-02-25 | 371.05 | 371.05 | 371.05 | 371.05 | 37.105 | 0 |
| 2022-02-24 | 371.05 | 371.05 | 371.05 | 371.05 | 37.105 | 0 |
| 2022-02-23 | 364.30 | 371.05 | 364.30 | 371.05 | 37.105 | 5,010 |
| 2022-02-22 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-21 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-18 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-17 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-16 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-15 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-14 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-11 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-10 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-09 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-08 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-07 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 0 |
| 2022-02-04 | 404.00 | 404.00 | 404.00 | 404.00 | 40.400 | 60 |
| 2022-02-03 | 403.77 | 405.72 | 403.77 | 405.72 | 40.572 | 480 |
| 2022-02-02 | 390.78 | 390.78 | 390.78 | 390.78 | 39.078 | 0 |
| 2022-02-01 | 390.78 | 390.78 | 390.78 | 390.78 | 39.078 | 0 |
| 2022-01-31 | 390.78 | 390.78 | 390.78 | 390.78 | 39.078 | 0 |
| 2022-01-28 | 390.78 | 390.78 | 390.78 | 390.78 | 39.078 | 10,210 |
| 2022-01-27 | 406.70 | 406.70 | 406.70 | 406.70 | 40.670 | 0 |
| 2022-01-26 | 406.70 | 406.70 | 406.70 | 406.70 | 40.670 | 30 |
| 2022-01-25 | 401.67 | 401.67 | 401.67 | 401.67 | 40.167 | 30 |
| 2022-01-24 | 422.11 | 422.11 | 422.11 | 422.11 | 42.211 | 0 |
| 2022-01-21 | 420.16 | 422.11 | 420.16 | 422.11 | 42.211 | 6,400 |
| 2022-01-20 | 432.00 | 432.00 | 424.20 | 424.20 | 42.420 | 30 |
| 2022-01-19 | 454.00 | 454.00 | 454.00 | 454.00 | 45.400 | 0 |
| 2022-01-18 | 454.00 | 454.00 | 454.00 | 454.00 | 45.400 | 0 |
| 2022-01-17 | 454.00 | 454.00 | 454.00 | 454.00 | 45.400 | 0 |
| 2022-01-14 | 454.00 | 454.00 | 454.00 | 454.00 | 45.400 | 10 |
| 2022-01-13 | 467.19 | 467.19 | 467.19 | 467.19 | 46.719 | 0 |
| 2022-01-12 | 467.19 | 467.19 | 467.19 | 467.19 | 46.719 | 5,000 |
| 2022-01-11 | 458.25 | 458.25 | 458.25 | 458.25 | 45.825 | 0 |
| 2022-01-10 | 453.86 | 458.25 | 453.86 | 458.25 | 45.825 | 1,390 |
| 2022-01-07 | 467.00 | 467.21 | 466.37 | 466.37 | 46.637 | 930 |
| 2022-01-06 | 532.84 | 532.84 | 532.84 | 532.84 | 53.284 | 0 |
| 2022-01-05 | 532.84 | 532.84 | 532.84 | 532.84 | 53.284 | 0 |
| 2022-01-04 | 532.84 | 532.84 | 532.84 | 532.84 | 53.284 | 0 |
| 2022-01-03 | 532.84 | 532.84 | 532.84 | 532.84 | 53.284 | 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.