Synopsys Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	516.00	516.00	511.00	512.00	512.00	54
2023-12-15	503.50	511.50	503.00	511.50	511.50	289
2023-12-14	524.50	525.00	503.50	503.50	503.50	155
2023-12-13	527.50	529.50	524.50	524.50	524.50	200
2023-12-12	517.00	524.50	515.00	524.50	524.50	127
2023-12-11	500.00	516.50	497.20	516.50	516.50	84
2023-12-08	495.80	502.00	492.40	499.40	499.40	282
2023-12-07	493.20	493.80	487.00	493.00	493.00	70
2023-12-06	501.00	501.00	492.40	492.40	492.40	41
2023-12-05	489.60	492.00	488.80	490.40	490.40	48
2023-12-04	499.20	503.00	486.00	486.40	486.40	80
2023-12-01	500.50	501.50	496.80	501.50	501.50	73
2023-11-30	513.00	526.50	505.00	505.00	505.00	195
2023-11-29	496.20	504.00	496.20	504.00	504.00	32
2023-11-28	495.40	499.40	492.60	493.60	493.60	128
2023-11-27	496.80	499.80	493.00	499.80	499.80	83
2023-11-24	497.60	497.60	489.20	496.80	496.80	353
2023-11-23	498.00	498.00	493.60	496.20	496.20	34
2023-11-22	495.00	501.00	495.00	500.50	500.50	122
2023-11-21	495.80	496.40	490.60	491.40	491.40	100
2023-11-20	492.40	493.00	486.60	491.00	491.00	85
2023-11-17	493.60	494.00	490.00	490.20	490.20	259
2023-11-16	489.20	491.80	489.20	491.80	491.80	74
2023-11-15	497.20	504.50	489.60	489.60	489.60	354
2023-11-14	490.40	496.80	488.80	493.60	493.60	251
2023-11-13	487.00	489.00	482.00	486.20	486.20	363
2023-11-10	475.60	485.20	473.00	485.20	485.20	156
2023-11-09	472.40	477.80	472.40	477.80	477.80	86
2023-11-08	468.00	473.00	465.20	469.60	469.60	107
2023-11-07	457.80	464.80	457.80	464.80	464.80	47
2023-11-06	453.80	458.60	453.60	453.60	453.60	73
2023-11-03	450.20	457.40	450.20	457.40	457.40	115
2023-11-02	452.20	458.20	446.20	446.80	446.80	213
2023-11-01	447.60	447.80	445.00	447.80	447.80	152
2023-10-31	433.00	443.80	432.40	443.80	443.80	146
2023-10-30	436.60	436.60	431.00	431.00	431.00	12
2023-10-27	433.60	436.00	431.60	432.80	432.80	67
2023-10-26	429.60	437.40	427.00	431.00	431.00	35
2023-10-25	442.40	442.80	439.00	439.00	439.00	88
2023-10-24	437.80	447.20	436.00	444.00	444.00	398
2023-10-23	440.40	442.00	437.20	440.40	440.40	139
2023-10-20	453.40	454.60	442.60	442.60	442.60	107
2023-10-19	460.00	462.60	458.00	461.20	461.20	81
2023-10-18	466.20	466.20	464.40	465.60	465.60	49
2023-10-17	467.60	467.60	460.60	467.40	467.40	130
2023-10-16	468.00	470.00	461.20	467.60	467.60	169
2023-10-13	474.00	474.00	465.00	465.00	465.00	145
2023-10-12	469.00	474.20	468.20	474.20	474.20	110
2023-10-11	463.40	467.40	454.40	464.00	464.00	171
2023-10-10	456.20	465.40	455.00	465.40	465.40	178
2023-10-09	446.40	449.40	444.60	449.40	449.40	40
2023-10-06	435.20	443.80	435.20	443.80	443.80	20
2023-10-05	439.80	439.80	431.00	432.20	432.20	99
2023-10-04	429.20	438.20	429.20	438.20	438.20	15
2023-10-03	432.80	432.80	432.80	432.80	432.80	0
2023-10-02	436.60	441.20	435.60	441.20	441.20	437
2023-09-29	440.40	444.20	437.20	440.00	440.00	178
2023-09-28	432.00	432.20	432.00	432.20	432.20	14
2023-09-27	424.00	424.00	421.00	424.00	424.00	14
2023-09-26	419.40	419.40	419.40	419.40	419.40	0

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.