Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 531.60 | 534.40 | 528.80 | 534.40 | 534.40 | 79 |
| 2024-06-07 | 529.30 | 533.50 | 526.20 | 531.30 | 531.30 | 190 |
| 2024-06-06 | 539.90 | 541.70 | 529.90 | 529.90 | 529.90 | 47 |
| 2024-06-05 | 518.00 | 520.10 | 516.00 | 516.90 | 516.90 | 53 |
| 2024-06-04 | 512.30 | 518.00 | 508.20 | 509.60 | 509.60 | 109 |
| 2024-06-03 | 520.70 | 525.40 | 506.60 | 508.10 | 508.10 | 819 |
| 2024-05-31 | 519.80 | 523.00 | 506.00 | 507.80 | 507.80 | 193 |
| 2024-05-30 | 534.10 | 534.10 | 524.90 | 527.40 | 527.40 | 71 |
| 2024-05-29 | 539.10 | 539.10 | 534.10 | 535.10 | 535.10 | 136 |
| 2024-05-28 | 541.60 | 545.90 | 535.10 | 544.20 | 544.20 | 397 |
| 2024-05-27 | 547.90 | 547.90 | 547.90 | 547.90 | 547.90 | 1 |
| 2024-05-24 | 538.30 | 547.80 | 538.30 | 547.80 | 547.80 | 600 |
| 2024-05-23 | 531.10 | 550.30 | 523.40 | 549.40 | 549.40 | 757 |
| 2024-05-22 | 527.40 | 532.50 | 526.90 | 531.60 | 531.60 | 113 |
| 2024-05-21 | 527.00 | 527.00 | 523.60 | 524.70 | 524.70 | 113 |
| 2024-05-20 | 526.50 | 526.60 | 521.60 | 526.60 | 526.60 | 174 |
| 2024-05-17 | 524.00 | 527.70 | 522.20 | 523.50 | 523.50 | 218 |
| 2024-05-16 | 532.70 | 536.60 | 527.80 | 527.80 | 527.80 | 185 |
| 2024-05-15 | 519.70 | 530.90 | 515.40 | 530.60 | 530.60 | 66 |
| 2024-05-14 | 516.90 | 516.90 | 511.80 | 514.10 | 514.10 | 43 |
| 2024-05-13 | 516.80 | 520.80 | 512.80 | 514.50 | 514.50 | 122 |
| 2024-05-10 | 513.50 | 517.00 | 511.30 | 515.70 | 515.70 | 65 |
| 2024-05-09 | 511.50 | 511.50 | 507.10 | 510.40 | 510.40 | 62 |
| 2024-05-08 | 512.90 | 514.20 | 508.20 | 511.90 | 511.90 | 161 |
| 2024-05-07 | 508.00 | 514.70 | 502.90 | 514.70 | 514.70 | 102 |
| 2024-05-06 | 498.55 | 502.20 | 498.55 | 501.60 | 501.60 | 125 |
| 2024-05-03 | 488.20 | 498.35 | 488.20 | 498.35 | 498.35 | 126 |
| 2024-05-02 | 492.45 | 495.90 | 484.10 | 484.65 | 484.65 | 240 |
| 2024-04-30 | 506.10 | 509.10 | 502.20 | 502.20 | 502.20 | 189 |
| 2024-04-29 | 510.20 | 513.50 | 506.50 | 507.50 | 507.50 | 172 |
| 2024-04-26 | 497.60 | 510.90 | 493.10 | 509.40 | 509.40 | 422 |
| 2024-04-25 | 486.55 | 491.30 | 486.55 | 489.75 | 489.75 | 387 |
| 2024-04-24 | 495.50 | 498.05 | 494.30 | 497.60 | 497.60 | 90 |
| 2024-04-23 | 472.55 | 494.20 | 468.85 | 492.85 | 492.85 | 425 |
| 2024-04-22 | 482.60 | 485.15 | 478.20 | 481.45 | 481.45 | 313 |
| 2024-04-19 | 499.30 | 499.30 | 481.10 | 482.45 | 482.45 | 326 |
| 2024-04-18 | 499.60 | 499.60 | 490.50 | 491.50 | 491.50 | 188 |
| 2024-04-17 | 508.60 | 511.50 | 504.70 | 504.70 | 504.70 | 581 |
| 2024-04-16 | 512.50 | 512.50 | 507.20 | 510.60 | 510.60 | 451 |
| 2024-04-15 | 530.00 | 530.00 | 521.70 | 521.70 | 521.70 | 211 |
| 2024-04-12 | 525.80 | 527.20 | 522.60 | 526.40 | 526.40 | 186 |
| 2024-04-11 | 521.40 | 524.70 | 514.50 | 518.80 | 518.80 | 560 |
| 2024-04-10 | 526.60 | 526.60 | 520.50 | 522.70 | 522.70 | 100 |
| 2024-04-09 | 534.00 | 534.00 | 525.20 | 525.90 | 525.90 | 50 |
| 2024-04-08 | 530.00 | 534.60 | 529.60 | 530.30 | 530.30 | 75 |
| 2024-04-05 | 527.00 | 532.20 | 524.00 | 532.20 | 532.20 | 98 |
| 2024-04-04 | 537.50 | 544.60 | 536.90 | 541.70 | 541.70 | 486 |
| 2024-04-03 | 527.00 | 535.30 | 527.00 | 535.20 | 535.20 | 39 |
| 2024-04-02 | 538.00 | 538.00 | 525.00 | 530.10 | 530.10 | 110 |
| 2024-03-28 | 535.50 | 535.50 | 531.00 | 531.50 | 531.50 | 52 |
| 2024-03-27 | 540.00 | 541.50 | 531.50 | 537.00 | 537.00 | 39 |
| 2024-03-26 | 540.00 | 542.00 | 539.50 | 542.00 | 542.00 | 48 |
| 2024-03-25 | 549.00 | 549.00 | 538.00 | 540.50 | 540.50 | 610 |
| 2024-03-22 | 559.00 | 561.00 | 549.50 | 552.00 | 552.00 | 262 |
| 2024-03-21 | 544.00 | 566.00 | 541.00 | 565.50 | 565.50 | 669 |
| 2024-03-20 | 543.50 | 553.50 | 535.50 | 535.50 | 535.50 | 675 |
| 2024-03-19 | 529.50 | 534.00 | 523.50 | 534.00 | 534.00 | 367 |
| 2024-03-18 | 509.00 | 520.50 | 509.00 | 519.00 | 519.00 | 146 |
| 2024-03-15 | 515.50 | 516.50 | 506.00 | 508.50 | 508.50 | 78 |
| 2024-03-14 | 514.00 | 518.00 | 512.00 | 513.50 | 513.50 | 211 |
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.