Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 532.84 | 532.84 | 532.84 | 532.84 | 53.284 | 0 |
| 2021-12-29 | 528.84 | 532.84 | 528.84 | 532.84 | 53.284 | 40 |
| 2021-12-28 | 528.00 | 528.00 | 528.00 | 528.00 | 52.800 | 0 |
| 2021-12-27 | 528.00 | 528.00 | 528.00 | 528.00 | 52.800 | 40 |
| 2021-12-23 | 522.08 | 522.08 | 521.00 | 521.00 | 52.100 | 610 |
| 2021-12-22 | 514.81 | 514.81 | 514.81 | 514.81 | 51.481 | 40 |
| 2021-12-21 | 499.00 | 501.27 | 499.00 | 501.27 | 50.127 | 1,160 |
| 2021-12-20 | 483.05 | 493.00 | 483.05 | 491.51 | 49.151 | 6,490 |
| 2021-12-17 | 517.14 | 517.14 | 517.14 | 517.14 | 51.714 | 0 |
| 2021-12-16 | 517.14 | 517.14 | 517.14 | 517.14 | 51.714 | 20 |
| 2021-12-15 | 512.56 | 512.56 | 512.56 | 512.56 | 51.256 | 0 |
| 2021-12-14 | 512.56 | 512.56 | 512.56 | 512.56 | 51.256 | 0 |
| 2021-12-13 | 512.56 | 512.56 | 512.56 | 512.56 | 51.256 | 10 |
| 2021-12-10 | 501.06 | 501.06 | 501.06 | 501.06 | 50.106 | 20 |
| 2021-12-09 | 487.55 | 487.55 | 487.55 | 487.55 | 48.755 | 0 |
| 2021-12-08 | 487.55 | 487.55 | 487.55 | 487.55 | 48.755 | 0 |
| 2021-12-07 | 487.55 | 487.55 | 487.55 | 487.55 | 48.755 | 0 |
| 2021-12-06 | 487.55 | 487.55 | 487.55 | 487.55 | 48.755 | 10 |
| 2021-12-03 | 493.00 | 497.00 | 493.00 | 497.00 | 49.700 | 110 |
| 2021-12-02 | 489.13 | 489.13 | 489.13 | 489.13 | 48.913 | 50 |
| 2021-12-01 | 480.01 | 480.01 | 480.01 | 480.01 | 48.001 | 0 |
| 2021-11-30 | 485.68 | 490.29 | 479.39 | 480.01 | 48.001 | 3,300 |
| 2021-11-29 | 489.00 | 489.00 | 489.00 | 489.00 | 48.900 | 600 |
| 2021-11-26 | 477.00 | 477.00 | 477.00 | 477.00 | 47.700 | 0 |
| 2021-11-25 | 477.00 | 477.00 | 477.00 | 477.00 | 47.700 | 0 |
| 2021-11-24 | 477.00 | 477.00 | 477.00 | 477.00 | 47.700 | 0 |
| 2021-11-23 | 477.00 | 477.00 | 477.00 | 477.00 | 47.700 | 650 |
| 2021-11-22 | 501.00 | 501.00 | 501.00 | 501.00 | 50.100 | 10 |
| 2021-11-19 | 501.00 | 501.00 | 501.00 | 501.00 | 50.100 | 300 |
| 2021-11-18 | 486.55 | 486.55 | 486.55 | 486.55 | 48.655 | 0 |
| 2021-11-17 | 486.55 | 486.55 | 486.55 | 486.55 | 48.655 | 0 |
| 2021-11-16 | 486.55 | 486.55 | 486.55 | 486.55 | 48.655 | 300 |
| 2021-11-12 | 471.30 | 471.30 | 471.30 | 471.30 | 47.130 | 3,160 |
| 2021-11-11 | 465.16 | 465.16 | 465.16 | 465.16 | 46.516 | 0 |
| 2021-11-10 | 468.00 | 469.86 | 465.16 | 465.16 | 46.516 | 890 |
| 2021-11-09 | 472.95 | 472.95 | 472.95 | 472.95 | 47.295 | 0 |
| 2021-11-08 | 473.00 | 473.00 | 472.95 | 472.95 | 47.295 | 1,570 |
| 2021-11-05 | 472.60 | 472.60 | 472.60 | 472.60 | 47.260 | 100 |
| 2021-11-04 | 478.09 | 478.09 | 478.09 | 478.09 | 47.809 | 650 |
| 2021-11-03 | 464.00 | 464.00 | 464.00 | 464.00 | 46.400 | 500 |
| 2021-11-01 | 456.80 | 456.80 | 456.80 | 456.80 | 45.680 | 0 |
| 2021-10-29 | 456.80 | 456.80 | 456.80 | 456.80 | 45.680 | 0 |
| 2021-10-28 | 456.80 | 456.80 | 456.80 | 456.80 | 45.680 | 600 |
| 2021-10-27 | 448.90 | 448.90 | 448.90 | 448.90 | 44.890 | 600 |
| 2021-10-26 | 451.90 | 451.90 | 451.90 | 451.90 | 45.190 | 0 |
| 2021-10-25 | 451.98 | 451.98 | 451.90 | 451.90 | 45.190 | 700 |
| 2021-10-22 | 457.00 | 457.00 | 457.00 | 457.00 | 45.700 | 10 |
| 2021-10-21 | 457.16 | 457.16 | 457.16 | 457.16 | 45.716 | 120 |
← NewerPage 21 of 21 · 1,248 trading days
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.