Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	350.00	350.00	346.80	346.80	346.80	3
2023-04-04	359.60	359.60	354.40	354.40	354.40	73
2023-04-03	356.20	356.20	353.60	354.80	354.80	134
2023-03-31	344.25	350.40	342.60	350.40	350.40	133
2023-03-30	342.00	347.95	342.00	345.80	345.80	40
2023-03-29	343.35	346.20	343.35	346.20	346.20	22
2023-03-28	343.20	345.30	339.35	339.35	339.35	7
2023-03-27	353.30	353.30	347.45	347.45	347.45	80
2023-03-24	351.90	356.85	346.55	347.40	347.40	274
2023-03-23	349.30	349.30	349.30	349.30	349.30	0
2023-03-22	348.90	348.90	348.90	348.90	348.90	0
2023-03-21	352.75	352.75	344.35	344.35	344.35	28
2023-03-20	352.75	352.75	346.25	346.25	346.25	200
2023-03-17	353.05	353.05	350.10	350.10	350.10	103
2023-03-16	343.55	343.55	343.55	343.55	343.55	0
2023-03-15	343.80	345.20	340.95	343.55	343.55	112
2023-03-14	335.05	342.00	335.05	341.30	341.30	10
2023-03-13	334.50	335.25	330.90	335.25	335.25	77
2023-03-10	335.30	341.95	335.30	341.95	341.95	42
2023-03-09	349.65	352.00	348.20	352.00	352.00	144
2023-03-08	342.50	343.70	342.50	343.40	343.40	217
2023-03-07	347.00	347.00	343.10	343.10	343.10	85
2023-03-06	348.55	348.55	344.45	346.90	346.90	114
2023-03-03	341.45	346.45	341.45	344.15	344.15	267
2023-03-02	337.15	337.15	335.95	335.95	335.95	76
2023-03-01	345.30	345.30	340.15	340.15	340.15	70
2023-02-28	343.95	344.75	342.80	343.55	343.55	127
2023-02-27	347.15	348.30	343.85	343.85	343.85	49
2023-02-24	344.15	344.15	339.55	342.45	342.45	94
2023-02-23	337.60	341.45	337.60	341.45	341.45	23
2023-02-22	335.95	335.95	335.95	335.95	335.95	0
2023-02-21	331.05	332.25	326.50	328.30	328.30	578
2023-02-20	340.00	340.00	332.40	336.35	336.35	89
2023-02-17	330.75	336.70	330.05	332.20	332.20	292
2023-02-16	342.00	343.20	327.85	338.35	338.35	132
2023-02-15	352.75	352.75	352.15	352.15	352.15	1
2023-02-14	339.65	347.35	339.65	347.35	347.35	6
2023-02-13	338.45	339.00	334.95	339.00	339.00	49
2023-02-10	339.20	339.45	335.30	335.75	335.75	67
2023-02-09	340.40	342.25	340.25	342.25	342.25	60
2023-02-08	338.90	341.90	338.90	339.50	339.50	34
2023-02-07	338.40	339.00	335.45	335.45	335.45	60
2023-02-06	337.00	337.15	333.35	337.15	337.15	13
2023-02-03	331.55	338.35	331.55	337.20	337.20	91
2023-02-02	326.20	326.20	326.20	326.20	326.20	0
2023-02-01	325.15	327.90	325.00	326.20	326.20	173
2023-01-31	325.75	325.75	325.75	325.75	325.75	0
2023-01-30	326.30	326.30	326.30	326.30	326.30	0
2023-01-27	322.85	322.85	322.85	322.85	322.85	0
2023-01-26	319.85	322.85	319.85	322.85	322.85	13
2023-01-25	318.85	318.85	316.80	316.80	316.80	67
2023-01-24	321.70	321.70	321.70	321.70	321.70	0
2023-01-23	313.00	322.65	313.00	322.60	322.60	320
2023-01-20	311.10	311.10	311.10	311.10	311.10	0
2023-01-19	306.45	306.45	306.45	306.45	306.45	0
2023-01-18	312.95	314.50	311.20	311.40	311.40	34
2023-01-17	307.05	314.25	307.05	314.25	314.25	187
2023-01-16	306.15	307.10	306.15	307.10	307.10	10
2023-01-13	305.10	305.10	305.10	305.10	305.10	0
2023-01-12	310.20	310.20	306.00	306.00	306.00	37

← NewerPage 16 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.