Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	306.35	307.35	306.35	307.35	307.35	62
2023-01-10	303.25	303.25	303.25	303.25	303.25	0
2023-01-09	303.00	308.35	300.65	308.35	308.35	114
2023-01-06	298.55	299.75	298.55	299.75	299.75	2
2023-01-05	299.75	299.75	299.75	299.75	299.75	0
2023-01-04	303.00	303.20	303.00	303.20	303.20	15
2023-01-03	304.95	308.90	300.75	300.75	300.75	126
2023-01-02	304.30	304.30	304.30	304.30	304.30	0
2022-12-30	301.15	301.45	297.55	297.55	297.55	46
2022-12-29	303.30	303.30	303.30	303.30	303.30	0
2022-12-28	297.75	299.15	294.15	299.15	299.15	72
2022-12-27	298.10	300.95	298.00	298.25	298.25	155
2022-12-23	301.70	301.70	300.05	300.05	300.05	15
2022-12-22	302.25	302.25	302.25	302.25	302.25	0
2022-12-21	311.75	311.75	311.75	311.75	311.75	0
2022-12-20	304.20	304.20	304.20	304.20	304.20	0
2022-12-19	311.85	311.85	305.90	305.90	305.90	28
2022-12-16	302.50	311.55	302.35	309.20	309.20	457
2022-12-15	309.75	309.90	304.00	304.95	304.95	8
2022-12-14	317.60	321.65	317.60	317.90	317.90	14
2022-12-13	327.80	327.80	324.00	324.00	324.00	10
2022-12-12	307.95	315.00	307.90	315.00	315.00	20
2022-12-09	311.95	311.95	311.95	311.95	311.95	0
2022-12-08	314.35	314.35	314.35	314.35	314.35	0
2022-12-07	310.80	313.20	306.70	308.00	308.00	88
2022-12-06	312.45	312.45	312.45	312.45	312.45	0
2022-12-05	330.80	330.80	317.55	317.55	317.55	73
2022-12-02	338.60	341.50	330.90	330.90	330.90	125
2022-12-01	342.70	354.45	336.60	354.45	354.45	709
2022-11-30	311.15	313.95	311.15	313.95	313.95	75
2022-11-29	317.25	317.25	310.80	310.80	310.80	3
2022-11-28	314.60	314.60	309.45	309.45	309.45	170
2022-11-25	318.10	320.60	318.10	320.60	320.60	1
2022-11-24	323.30	323.30	323.30	323.30	323.30	0
2022-11-23	313.55	313.55	313.55	313.55	313.55	0
2022-11-22	320.00	320.00	313.55	313.55	313.55	30
2022-11-21	313.45	318.20	313.45	318.20	318.20	2
2022-11-18	316.40	316.40	314.45	314.45	314.45	20
2022-11-17	311.60	311.60	311.60	311.60	311.60	0
2022-11-16	325.40	325.40	317.75	317.75	317.75	9
2022-11-15	316.15	327.40	316.15	327.40	327.40	28
2022-11-14	323.45	323.45	318.70	319.55	319.55	270
2022-11-11	287.65	287.65	287.65	287.65	287.65	0
2022-11-10	287.65	287.65	287.65	287.65	287.65	13
2022-11-09	286.90	288.05	286.90	288.05	288.05	7
2022-11-08	280.30	285.55	277.60	285.55	285.55	105
2022-11-07	278.15	278.30	277.05	278.25	278.25	85
2022-11-04	289.40	289.40	276.15	276.15	276.15	12
2022-11-03	288.10	288.85	284.00	288.85	288.85	21
2022-11-02	292.90	292.90	292.90	292.90	292.90	0
2022-11-01	299.15	299.15	293.40	293.40	293.40	2
2022-10-31	297.30	298.15	297.25	297.25	297.25	17
2022-10-28	285.40	296.25	282.85	296.25	296.25	298
2022-10-27	289.90	293.75	289.90	290.10	290.10	270
2022-10-26	296.95	297.55	290.25	297.55	297.55	368
2022-10-25	306.30	306.30	306.30	306.30	306.30	16
2022-10-24	300.90	304.70	299.60	303.45	303.45	114
2022-10-21	297.30	299.10	285.40	299.10	299.10	132
2022-10-20	291.50	301.10	291.50	299.95	299.95	11
2022-10-19	301.55	301.55	295.85	296.75	296.75	148

← NewerPage 17 of 22 · 1,275 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.