Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 468.45 | 472.25 | 467.20 | 467.20 | 467.20 | 25 |
| 2024-08-30 | 467.95 | 474.35 | 467.25 | 467.25 | 467.25 | 87 |
| 2024-08-29 | 455.10 | 473.15 | 454.25 | 472.65 | 472.65 | 1,559 |
| 2024-08-28 | 465.85 | 468.55 | 458.05 | 458.05 | 458.05 | 42 |
| 2024-08-27 | 470.65 | 474.20 | 466.50 | 466.50 | 466.50 | 50 |
| 2024-08-26 | 482.55 | 482.70 | 470.50 | 473.75 | 473.75 | 0 |
| 2024-08-23 | 495.25 | 510.80 | 485.05 | 489.30 | 489.30 | 662 |
| 2024-08-22 | 516.70 | 524.60 | 502.40 | 503.30 | 503.30 | 623 |
| 2024-08-21 | 504.70 | 507.00 | 500.90 | 503.90 | 503.90 | 161 |
| 2024-08-20 | 505.00 | 508.90 | 502.40 | 503.00 | 503.00 | 34 |
| 2024-08-19 | 495.70 | 496.90 | 493.90 | 495.15 | 495.15 | 99 |
| 2024-08-16 | 504.00 | 504.00 | 492.45 | 497.80 | 497.80 | 267 |
| 2024-08-15 | 486.70 | 495.55 | 483.25 | 495.55 | 495.55 | 179 |
| 2024-08-14 | 481.05 | 482.50 | 478.20 | 481.95 | 481.95 | 174 |
| 2024-08-13 | 475.95 | 485.35 | 475.95 | 485.35 | 485.35 | 68 |
| 2024-08-12 | 480.85 | 484.00 | 477.00 | 477.00 | 477.00 | 33 |
| 2024-08-09 | 468.50 | 477.10 | 468.50 | 475.35 | 475.35 | 130 |
| 2024-08-08 | 450.75 | 463.40 | 448.40 | 463.00 | 463.00 | 109 |
| 2024-08-07 | 463.70 | 475.00 | 458.35 | 465.00 | 465.00 | 151 |
| 2024-08-06 | 448.35 | 458.20 | 448.35 | 457.55 | 457.55 | 307 |
| 2024-08-05 | 448.40 | 448.40 | 412.00 | 444.05 | 444.05 | 806 |
| 2024-08-02 | 492.30 | 493.20 | 447.60 | 449.75 | 449.75 | 811 |
| 2024-08-01 | 518.80 | 524.40 | 507.20 | 507.20 | 507.20 | 111 |
| 2024-07-31 | 493.30 | 512.30 | 492.35 | 512.20 | 512.20 | 156 |
| 2024-07-30 | 504.90 | 515.50 | 497.50 | 497.95 | 497.95 | 110 |
| 2024-07-29 | 510.50 | 510.70 | 503.50 | 503.50 | 503.50 | 56 |
| 2024-07-26 | 500.70 | 509.10 | 500.70 | 506.10 | 506.10 | 176 |
| 2024-07-25 | 511.60 | 513.10 | 495.95 | 503.50 | 503.50 | 759 |
| 2024-07-24 | 536.80 | 539.30 | 519.60 | 519.60 | 519.60 | 68 |
| 2024-07-23 | 541.70 | 546.50 | 535.60 | 546.50 | 546.50 | 217 |
| 2024-07-22 | 521.30 | 533.70 | 517.60 | 525.00 | 525.00 | 247 |
| 2024-07-19 | 514.60 | 520.70 | 510.10 | 515.30 | 515.30 | 85 |
| 2024-07-18 | 527.90 | 527.90 | 506.90 | 506.90 | 506.90 | 391 |
| 2024-07-17 | 560.00 | 560.10 | 531.30 | 534.00 | 534.00 | 486 |
| 2024-07-16 | 569.00 | 569.00 | 564.00 | 564.20 | 564.20 | 115 |
| 2024-07-15 | 567.90 | 571.70 | 560.10 | 567.90 | 567.90 | 111 |
| 2024-07-12 | 560.10 | 565.10 | 558.40 | 563.60 | 563.60 | 160 |
| 2024-07-11 | 573.00 | 573.00 | 565.50 | 565.50 | 565.50 | 6 |
| 2024-07-10 | 559.90 | 567.30 | 559.90 | 567.30 | 567.30 | 13 |
| 2024-07-09 | 573.30 | 574.00 | 560.70 | 561.00 | 561.00 | 53 |
| 2024-07-08 | 573.80 | 574.40 | 568.60 | 568.60 | 568.60 | 80 |
| 2024-07-05 | 561.10 | 571.00 | 561.10 | 569.60 | 569.60 | 80 |
| 2024-07-04 | 561.00 | 561.00 | 560.00 | 560.00 | 560.00 | 16 |
| 2024-07-03 | 567.70 | 569.20 | 562.30 | 563.40 | 563.40 | 109 |
| 2024-07-02 | 560.90 | 565.20 | 559.90 | 563.30 | 563.30 | 94 |
| 2024-07-01 | 555.60 | 558.10 | 548.10 | 557.00 | 557.00 | 173 |
| 2024-06-28 | 557.20 | 567.40 | 556.90 | 565.80 | 565.80 | 136 |
| 2024-06-27 | 559.20 | 563.80 | 558.20 | 558.20 | 558.20 | 3 |
| 2024-06-26 | 561.00 | 563.30 | 558.60 | 560.00 | 560.00 | 81 |
| 2024-06-25 | 558.90 | 560.40 | 555.30 | 560.40 | 560.40 | 94 |
| 2024-06-24 | 567.10 | 567.10 | 555.70 | 558.70 | 558.70 | 211 |
| 2024-06-21 | 569.70 | 573.10 | 565.10 | 568.30 | 568.30 | 225 |
| 2024-06-20 | 581.00 | 585.40 | 572.40 | 575.80 | 575.80 | 325 |
| 2024-06-19 | 581.90 | 584.90 | 578.30 | 578.60 | 578.60 | 62 |
| 2024-06-18 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | 0 |
| 2024-06-17 | 552.60 | 558.30 | 550.80 | 557.50 | 557.50 | 139 |
| 2024-06-14 | 553.20 | 553.20 | 546.10 | 547.70 | 547.70 | 186 |
| 2024-06-13 | 546.20 | 556.50 | 544.50 | 551.00 | 551.00 | 484 |
| 2024-06-12 | 539.60 | 545.00 | 539.60 | 541.10 | 541.10 | 469 |
| 2024-06-11 | 532.90 | 539.30 | 531.50 | 535.90 | 535.90 | 590 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.