Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 330.70 | 336.00 | 330.70 | 334.50 | 334.50 | 174 |
| 2022-07-25 | 327.45 | 336.15 | 327.45 | 331.40 | 331.40 | 33 |
| 2022-07-22 | 331.50 | 334.80 | 329.75 | 329.75 | 329.75 | 226 |
| 2022-07-21 | 325.70 | 328.20 | 325.70 | 328.20 | 328.20 | 2 |
| 2022-07-20 | 317.55 | 324.50 | 315.00 | 324.50 | 324.50 | 9 |
| 2022-07-19 | 305.00 | 313.80 | 305.00 | 313.80 | 313.80 | 12 |
| 2022-07-18 | 315.40 | 315.40 | 310.85 | 312.40 | 312.40 | 20 |
| 2022-07-15 | 300.75 | 311.60 | 300.75 | 311.60 | 311.60 | 43 |
| 2022-07-14 | 296.55 | 298.45 | 295.25 | 298.45 | 298.45 | 38 |
| 2022-07-13 | 304.00 | 304.00 | 297.70 | 299.65 | 299.65 | 54 |
| 2022-07-12 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0 |
| 2022-07-11 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0 |
| 2022-07-08 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0 |
| 2022-07-07 | 311.05 | 311.05 | 304.70 | 310.55 | 310.55 | 40 |
| 2022-07-06 | 300.00 | 300.00 | 298.65 | 298.65 | 298.65 | 50 |
| 2022-07-05 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | 0 |
| 2022-07-04 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 0 |
| 2022-07-01 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | 0 |
| 2022-06-30 | 289.25 | 290.95 | 289.25 | 290.95 | 290.95 | 1 |
| 2022-06-29 | 289.10 | 294.15 | 288.60 | 294.10 | 294.10 | 603 |
| 2022-06-28 | 293.20 | 295.60 | 291.05 | 291.05 | 291.05 | 43 |
| 2022-06-27 | 303.90 | 306.85 | 295.00 | 297.25 | 297.25 | 379 |
| 2022-06-24 | 294.95 | 298.50 | 294.75 | 297.10 | 297.10 | 48 |
| 2022-06-23 | 287.40 | 293.15 | 287.40 | 293.15 | 293.15 | 120 |
| 2022-06-22 | 281.40 | 288.70 | 281.40 | 288.70 | 288.70 | 12 |
| 2022-06-21 | 289.00 | 289.00 | 287.50 | 287.50 | 287.50 | 1 |
| 2022-06-20 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | 0 |
| 2022-06-17 | 276.40 | 283.30 | 275.75 | 283.30 | 283.30 | 115 |
| 2022-06-16 | 275.00 | 275.75 | 275.00 | 275.75 | 275.75 | 1 |
| 2022-06-15 | 286.20 | 290.95 | 284.35 | 290.95 | 290.95 | 37 |
| 2022-06-14 | 280.00 | 284.40 | 280.00 | 284.40 | 284.40 | 97 |
| 2022-06-13 | 282.35 | 283.40 | 277.30 | 279.85 | 279.85 | 385 |
| 2022-06-10 | 293.00 | 293.00 | 289.55 | 289.90 | 289.90 | 14 |
| 2022-06-09 | 302.45 | 305.90 | 300.00 | 305.90 | 305.90 | 14 |
| 2022-06-08 | 303.90 | 304.15 | 303.90 | 304.15 | 304.15 | 1 |
| 2022-06-07 | 306.05 | 308.85 | 304.70 | 308.85 | 308.85 | 115 |
| 2022-06-06 | 308.70 | 311.50 | 308.70 | 309.85 | 309.85 | 27 |
| 2022-06-03 | 308.10 | 308.10 | 303.85 | 303.85 | 303.85 | 71 |
| 2022-06-02 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 0 |
| 2022-06-01 | 303.65 | 303.70 | 298.00 | 299.10 | 299.10 | 155 |
| 2022-05-31 | 300.80 | 301.80 | 295.45 | 297.45 | 297.45 | 170 |
| 2022-05-30 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0 |
| 2022-05-27 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0 |
| 2022-05-26 | 283.15 | 283.15 | 278.00 | 282.70 | 282.70 | 38 |
| 2022-05-25 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | 0 |
| 2022-05-24 | 283.15 | 283.15 | 275.15 | 275.15 | 275.15 | 30 |
| 2022-05-23 | 288.80 | 290.40 | 283.40 | 287.35 | 287.35 | 349 |
| 2022-05-20 | 290.80 | 290.80 | 281.80 | 281.80 | 281.80 | 26 |
| 2022-05-19 | 267.40 | 286.90 | 266.55 | 286.90 | 286.90 | 332 |
| 2022-05-18 | 269.20 | 269.20 | 264.10 | 264.10 | 264.10 | 38 |
| 2022-05-17 | 263.55 | 266.00 | 263.55 | 266.00 | 266.00 | 7 |
| 2022-05-16 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | 0 |
| 2022-05-13 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 0 |
| 2022-05-12 | 245.40 | 252.25 | 243.90 | 252.25 | 252.25 | 93 |
| 2022-05-11 | 254.90 | 260.30 | 250.75 | 255.20 | 255.20 | 350 |
| 2022-05-10 | 253.15 | 257.65 | 248.15 | 249.55 | 249.55 | 399 |
| 2022-05-09 | 255.00 | 257.50 | 249.05 | 249.05 | 249.05 | 133 |
| 2022-05-06 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 0 |
| 2022-05-05 | 278.60 | 283.75 | 269.60 | 269.60 | 269.60 | 183 |
| 2022-05-04 | 272.45 | 272.45 | 269.20 | 269.20 | 269.20 | 60 |
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.