Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 402.80 | 405.20 | 394.00 | 394.00 | 394.00 | 94 |
| 2023-06-30 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 0 |
| 2023-06-29 | 391.00 | 395.20 | 390.80 | 395.20 | 395.20 | 35 |
| 2023-06-28 | 389.20 | 391.40 | 389.00 | 391.40 | 391.40 | 60 |
| 2023-06-27 | 381.00 | 383.60 | 377.80 | 383.60 | 383.60 | 287 |
| 2023-06-26 | 386.00 | 387.20 | 386.00 | 387.20 | 387.20 | 10 |
| 2023-06-23 | 389.00 | 389.00 | 386.40 | 386.80 | 386.80 | 40 |
| 2023-06-22 | 384.40 | 387.40 | 383.00 | 387.40 | 387.40 | 84 |
| 2023-06-21 | 396.80 | 396.80 | 390.00 | 390.20 | 390.20 | 171 |
| 2023-06-20 | 401.40 | 407.20 | 398.60 | 398.60 | 398.60 | 274 |
| 2023-06-19 | 416.40 | 416.40 | 401.00 | 401.20 | 401.20 | 59 |
| 2023-06-16 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 0 |
| 2023-06-15 | 412.40 | 412.40 | 406.80 | 406.80 | 406.80 | 18 |
| 2023-06-14 | 416.80 | 417.80 | 412.00 | 412.80 | 412.80 | 138 |
| 2023-06-13 | 417.40 | 417.40 | 413.00 | 415.00 | 415.00 | 97 |
| 2023-06-12 | 410.60 | 412.60 | 410.60 | 412.60 | 412.60 | 46 |
| 2023-06-09 | 407.00 | 413.80 | 407.00 | 409.40 | 409.40 | 0 |
| 2023-06-08 | 405.80 | 408.80 | 403.20 | 408.20 | 408.20 | 155 |
| 2023-06-07 | 410.00 | 410.40 | 410.00 | 410.40 | 410.40 | 9 |
| 2023-06-06 | 410.00 | 417.60 | 410.00 | 417.60 | 417.60 | 1 |
| 2023-06-05 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | 0 |
| 2023-06-02 | 422.20 | 422.20 | 420.00 | 420.80 | 420.80 | 6 |
| 2023-06-01 | 420.40 | 425.20 | 416.20 | 424.20 | 424.20 | 549 |
| 2023-05-31 | 434.00 | 436.20 | 427.20 | 427.20 | 427.20 | 483 |
| 2023-05-30 | 419.20 | 432.00 | 416.40 | 432.00 | 432.00 | 760 |
| 2023-05-29 | 418.80 | 418.80 | 418.20 | 418.20 | 418.20 | 6 |
| 2023-05-26 | 400.80 | 406.80 | 400.60 | 406.80 | 406.80 | 472 |
| 2023-05-25 | 378.00 | 406.40 | 377.00 | 406.40 | 406.40 | 384 |
| 2023-05-24 | 362.80 | 365.60 | 362.80 | 365.60 | 365.60 | 10 |
| 2023-05-23 | 368.00 | 372.60 | 366.60 | 366.60 | 366.60 | 8 |
| 2023-05-22 | 379.00 | 381.20 | 371.20 | 371.20 | 371.20 | 298 |
| 2023-05-19 | 386.00 | 386.00 | 379.20 | 379.20 | 379.20 | 60 |
| 2023-05-18 | 350.00 | 378.40 | 350.00 | 378.40 | 378.40 | 73 |
| 2023-05-17 | 346.20 | 347.60 | 346.20 | 347.60 | 347.60 | 2 |
| 2023-05-16 | 345.20 | 345.20 | 343.20 | 343.80 | 343.80 | 41 |
| 2023-05-15 | 348.60 | 348.60 | 339.20 | 339.20 | 339.20 | 32 |
| 2023-05-12 | 337.80 | 338.00 | 337.20 | 337.60 | 337.60 | 57 |
| 2023-05-11 | 341.00 | 341.00 | 336.60 | 338.40 | 338.40 | 7 |
| 2023-05-10 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2023-05-09 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 0 |
| 2023-05-08 | 336.60 | 336.60 | 334.40 | 336.40 | 336.40 | 42 |
| 2023-05-05 | 331.20 | 335.60 | 331.20 | 335.60 | 335.60 | 51 |
| 2023-05-04 | 331.60 | 334.80 | 331.60 | 334.80 | 334.80 | 9 |
| 2023-05-03 | 336.20 | 336.20 | 331.40 | 331.60 | 331.60 | 12 |
| 2023-05-02 | 340.00 | 340.20 | 335.60 | 336.00 | 336.00 | 173 |
| 2023-04-28 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | 0 |
| 2023-04-27 | 331.80 | 332.20 | 331.80 | 332.20 | 332.20 | 5 |
| 2023-04-26 | 334.60 | 334.60 | 330.00 | 334.40 | 334.40 | 146 |
| 2023-04-25 | 340.40 | 340.40 | 330.00 | 331.00 | 331.00 | 463 |
| 2023-04-24 | 342.20 | 343.00 | 339.60 | 341.20 | 341.20 | 60 |
| 2023-04-21 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2023-04-20 | 341.40 | 346.00 | 341.40 | 346.00 | 346.00 | 132 |
| 2023-04-19 | 343.80 | 344.40 | 337.80 | 343.00 | 343.00 | 643 |
| 2023-04-18 | 349.60 | 351.20 | 347.20 | 347.20 | 347.20 | 34 |
| 2023-04-17 | 348.60 | 348.60 | 346.40 | 346.40 | 346.40 | 11 |
| 2023-04-14 | 345.40 | 346.80 | 345.40 | 346.80 | 346.80 | 72 |
| 2023-04-13 | 343.40 | 343.60 | 343.40 | 343.60 | 343.60 | 6 |
| 2023-04-12 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 0 |
| 2023-04-11 | 351.00 | 351.00 | 349.40 | 349.40 | 349.40 | 13 |
| 2023-04-06 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | 0 |
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.