Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 303.60 | 303.60 | 295.85 | 295.85 | 295.85 | 63 |
| 2022-10-17 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 0 |
| 2022-10-14 | 295.00 | 295.10 | 288.60 | 288.60 | 288.60 | 57 |
| 2022-10-13 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 1 |
| 2022-10-12 | 286.45 | 288.50 | 282.15 | 288.50 | 288.50 | 135 |
| 2022-10-11 | 300.00 | 301.45 | 297.55 | 301.45 | 301.45 | 108 |
| 2022-10-10 | 316.35 | 316.35 | 316.35 | 316.35 | 316.35 | 65 |
| 2022-10-07 | 320.80 | 320.80 | 318.90 | 318.90 | 318.90 | 79 |
| 2022-10-06 | 323.00 | 330.00 | 323.00 | 330.00 | 330.00 | 14 |
| 2022-10-05 | 323.20 | 323.25 | 323.20 | 323.25 | 323.25 | 2 |
| 2022-10-04 | 323.05 | 328.60 | 323.05 | 325.20 | 325.20 | 72 |
| 2022-10-03 | 313.30 | 317.75 | 310.10 | 317.75 | 317.75 | 112 |
| 2022-09-30 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | 0 |
| 2022-09-29 | 322.40 | 325.60 | 316.30 | 316.30 | 316.30 | 64 |
| 2022-09-28 | 316.75 | 321.65 | 316.75 | 321.65 | 321.65 | 101 |
| 2022-09-27 | 316.65 | 316.65 | 316.65 | 316.65 | 316.65 | 0 |
| 2022-09-26 | 313.80 | 316.15 | 313.80 | 316.15 | 316.15 | 16 |
| 2022-09-23 | 314.10 | 314.10 | 309.65 | 312.30 | 312.30 | 16 |
| 2022-09-22 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | 0 |
| 2022-09-21 | 313.10 | 324.15 | 313.10 | 324.15 | 324.15 | 118 |
| 2022-09-20 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | 0 |
| 2022-09-19 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | 0 |
| 2022-09-16 | 313.80 | 314.65 | 311.15 | 311.15 | 311.15 | 66 |
| 2022-09-15 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 0 |
| 2022-09-14 | 322.10 | 329.40 | 322.10 | 324.10 | 324.10 | 121 |
| 2022-09-13 | 340.15 | 340.15 | 326.45 | 326.45 | 326.45 | 284 |
| 2022-09-12 | 335.25 | 335.25 | 335.25 | 335.25 | 335.25 | 0 |
| 2022-09-09 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | 0 |
| 2022-09-08 | 335.45 | 335.45 | 335.45 | 335.45 | 335.45 | 0 |
| 2022-09-07 | 329.25 | 329.25 | 329.25 | 329.25 | 329.25 | 0 |
| 2022-09-06 | 331.85 | 332.60 | 329.10 | 332.60 | 332.60 | 10 |
| 2022-09-05 | 333.65 | 333.65 | 333.65 | 333.65 | 333.65 | 0 |
| 2022-09-02 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | 0 |
| 2022-09-01 | 341.90 | 341.90 | 332.95 | 332.95 | 332.95 | 59 |
| 2022-08-31 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | 0 |
| 2022-08-30 | 349.50 | 349.50 | 343.40 | 343.40 | 343.40 | 10 |
| 2022-08-29 | 347.60 | 351.20 | 347.60 | 348.90 | 348.90 | 62 |
| 2022-08-26 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | 0 |
| 2022-08-25 | 359.75 | 360.50 | 358.80 | 360.50 | 360.50 | 65 |
| 2022-08-24 | 358.25 | 360.55 | 358.25 | 359.25 | 359.25 | 38 |
| 2022-08-23 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | 0 |
| 2022-08-22 | 355.75 | 359.80 | 355.50 | 359.70 | 359.70 | 27 |
| 2022-08-19 | 370.00 | 370.00 | 362.35 | 362.35 | 362.35 | 37 |
| 2022-08-18 | 369.20 | 380.80 | 369.20 | 371.35 | 371.35 | 44 |
| 2022-08-17 | 376.00 | 378.50 | 374.10 | 374.60 | 374.60 | 54 |
| 2022-08-16 | 384.70 | 387.85 | 378.35 | 378.35 | 378.35 | 179 |
| 2022-08-15 | 375.60 | 381.30 | 375.60 | 380.95 | 380.95 | 71 |
| 2022-08-12 | 370.00 | 374.05 | 367.30 | 374.05 | 374.05 | 20 |
| 2022-08-11 | 364.90 | 367.85 | 363.20 | 367.85 | 367.85 | 98 |
| 2022-08-10 | 368.40 | 373.90 | 363.35 | 363.35 | 363.35 | 128 |
| 2022-08-09 | 364.00 | 367.30 | 361.30 | 367.30 | 367.30 | 130 |
| 2022-08-08 | 374.10 | 374.10 | 365.85 | 365.85 | 365.85 | 84 |
| 2022-08-05 | 360.30 | 364.35 | 360.30 | 364.35 | 364.35 | 52 |
| 2022-08-04 | 363.65 | 363.65 | 360.95 | 360.95 | 360.95 | 13 |
| 2022-08-03 | 364.55 | 365.00 | 346.40 | 365.00 | 365.00 | 1,224 |
| 2022-08-02 | 365.80 | 365.80 | 360.50 | 362.00 | 362.00 | 48 |
| 2022-08-01 | 355.65 | 359.85 | 354.45 | 359.85 | 359.85 | 197 |
| 2022-07-29 | 360.70 | 361.00 | 355.60 | 355.60 | 355.60 | 583 |
| 2022-07-28 | 348.50 | 354.40 | 348.50 | 354.40 | 354.40 | 3 |
| 2022-07-27 | 337.70 | 345.25 | 337.65 | 345.25 | 345.25 | 44 |
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.