Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 802.97 | 802.97 | 796.94 | 802.74 | 80.274 | 300 |
| 2024-11-11 | 799.61 | 799.61 | 796.24 | 796.24 | 79.624 | 5,160 |
| 2024-11-08 | 806.82 | 807.06 | 801.18 | 805.70 | 80.570 | 3,490 |
| 2024-11-07 | 783.68 | 811.18 | 783.68 | 811.18 | 81.118 | 260 |
| 2024-11-06 | 775.00 | 787.49 | 775.00 | 779.25 | 77.925 | 1,520 |
| 2024-11-05 | 755.97 | 755.97 | 755.97 | 755.97 | 75.597 | 660 |
| 2024-11-04 | 758.48 | 758.48 | 758.47 | 758.47 | 75.847 | 1,650 |
| 2024-11-01 | 759.25 | 759.25 | 759.25 | 759.25 | 75.925 | 2,050 |
| 2024-10-31 | 742.87 | 749.11 | 742.87 | 749.11 | 74.911 | 100 |
| 2024-10-30 | 769.12 | 769.13 | 769.12 | 769.13 | 76.913 | 60 |
| 2024-10-29 | 738.48 | 764.67 | 738.48 | 761.84 | 76.184 | 1,770 |
| 2024-10-28 | 708.48 | 711.36 | 704.94 | 709.20 | 70.920 | 1,010 |
| 2024-10-25 | 716.10 | 716.10 | 714.00 | 714.01 | 71.401 | 960 |
| 2024-10-24 | 701.53 | 701.53 | 701.53 | 701.53 | 70.153 | 110 |
| 2024-10-23 | 700.77 | 701.57 | 700.77 | 701.57 | 70.157 | 490 |
| 2024-10-22 | 717.13 | 717.13 | 712.81 | 712.81 | 71.281 | 530 |
| 2024-10-21 | 717.12 | 717.12 | 717.12 | 717.12 | 71.712 | 40 |
| 2024-10-18 | 714.98 | 719.95 | 714.98 | 719.95 | 71.995 | 870 |
| 2024-10-17 | 720.53 | 720.53 | 712.14 | 714.97 | 71.497 | 740 |
| 2024-10-16 | 710.47 | 710.47 | 710.47 | 710.47 | 71.047 | 2,410 |
| 2024-10-15 | 744.04 | 744.04 | 733.40 | 733.40 | 73.340 | 1,240 |
| 2024-10-14 | 763.04 | 764.19 | 763.04 | 764.19 | 76.419 | 170 |
| 2024-10-11 | 757.03 | 760.59 | 757.02 | 760.59 | 76.059 | 920 |
| 2024-10-10 | 749.28 | 749.28 | 743.77 | 747.17 | 74.717 | 1,560 |
| 2024-10-09 | 733.57 | 738.71 | 733.57 | 737.24 | 73.724 | 730 |
| 2024-10-08 | 707.05 | 713.13 | 707.05 | 713.13 | 71.313 | 4,460 |
| 2024-10-07 | 678.04 | 678.31 | 673.21 | 673.21 | 67.321 | 240 |
| 2024-10-04 | 691.56 | 691.56 | 680.73 | 680.73 | 68.073 | 2,540 |
| 2024-10-03 | 673.88 | 673.89 | 673.88 | 673.89 | 67.389 | 780 |
| 2024-10-02 | 681.39 | 681.39 | 678.05 | 678.05 | 67.805 | 300 |
| 2024-10-01 | 680.00 | 680.00 | 672.06 | 674.13 | 67.413 | 14,180 |
| 2024-09-30 | 691.00 | 691.00 | 687.40 | 687.40 | 68.740 | 30 |
| 2024-09-27 | 697.12 | 697.12 | 693.55 | 693.55 | 69.355 | 880 |
| 2024-09-26 | 698.46 | 701.52 | 698.46 | 701.52 | 70.152 | 1,470 |
| 2024-09-25 | 700.35 | 700.35 | 696.90 | 696.90 | 69.690 | 830 |
| 2024-09-24 | 690.50 | 691.81 | 690.50 | 691.81 | 69.181 | 1,000 |
| 2024-09-23 | 704.00 | 704.00 | 697.91 | 697.91 | 69.791 | 40 |
| 2024-09-20 | 692.72 | 697.20 | 691.60 | 697.20 | 69.720 | 1,560 |
| 2024-09-19 | 700.00 | 700.00 | 696.49 | 696.49 | 69.649 | 190 |
| 2024-09-18 | 685.15 | 685.15 | 677.58 | 679.13 | 67.913 | 780 |
| 2024-09-17 | 694.14 | 694.53 | 685.86 | 690.69 | 69.069 | 1,610 |
| 2024-09-16 | 688.16 | 692.24 | 683.38 | 688.16 | 68.816 | 1,000 |
| 2024-09-13 | 681.95 | 682.42 | 680.34 | 681.02 | 68.102 | 17,100 |
| 2024-09-12 | 694.65 | 698.48 | 688.00 | 688.00 | 68.800 | 2,050 |
| 2024-09-11 | 655.00 | 679.80 | 655.00 | 676.52 | 67.652 | 24,200 |
| 2024-09-10 | 657.15 | 661.05 | 655.20 | 657.16 | 65.716 | 1,930 |
| 2024-09-09 | 644.59 | 646.75 | 644.59 | 646.10 | 64.610 | 1,410 |
| 2024-09-06 | 651.83 | 652.08 | 646.81 | 652.08 | 65.208 | 27,220 |
| 2024-09-05 | 665.98 | 665.98 | 660.62 | 660.62 | 66.062 | 460 |
| 2024-09-04 | 677.28 | 681.36 | 677.28 | 681.36 | 68.136 | 490 |
| 2024-09-03 | 692.77 | 692.77 | 676.88 | 679.63 | 67.963 | 530 |
| 2024-09-02 | 729.27 | 729.27 | 729.27 | 729.27 | 72.927 | 0 |
| 2024-08-30 | 729.27 | 729.27 | 729.27 | 729.27 | 72.927 | 10 |
| 2024-08-29 | 719.94 | 724.92 | 719.94 | 724.92 | 72.492 | 10,340 |
| 2024-08-28 | 708.60 | 708.60 | 708.60 | 708.60 | 70.860 | 10 |
| 2024-08-27 | 717.12 | 717.12 | 717.12 | 717.12 | 71.712 | 10 |
| 2024-08-26 | 739.26 | 739.26 | 721.20 | 722.97 | 72.297 | 29,870 |
| 2024-08-23 | 745.26 | 745.26 | 741.51 | 741.51 | 74.151 | 1,340 |
| 2024-08-22 | 789.00 | 804.65 | 766.93 | 766.93 | 76.693 | 1,730 |
| 2024-08-21 | 764.56 | 774.44 | 764.56 | 772.93 | 77.293 | 3,170 |
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.