Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	272.55	276.40	272.55	276.20	276.20	251
2022-05-02	276.65	276.65	271.15	272.65	272.65	27
2022-04-29	283.50	284.90	280.50	280.50	280.50	94
2022-04-28	277.45	280.05	277.45	279.80	279.80	61
2022-04-27	267.55	267.55	267.55	267.55	267.55	0
2022-04-26	273.50	273.50	264.90	267.55	267.55	60
2022-04-25	258.65	268.75	258.65	268.75	268.75	315
2022-04-22	271.25	273.30	271.25	273.10	273.10	38
2022-04-21	283.75	283.75	283.75	283.75	283.75	0
2022-04-20	282.30	285.55	281.80	283.75	283.75	194
2022-04-19	272.80	282.80	272.80	282.80	282.80	130
2022-04-14	283.20	283.20	266.85	275.20	275.20	1,600
2022-04-13	291.40	291.40	286.95	286.95	286.95	22
2022-04-12	286.10	293.75	286.10	292.30	292.30	197
2022-04-11	291.25	291.45	282.75	283.85	283.85	248
2022-04-08	300.75	300.85	293.20	299.20	299.20	151
2022-04-07	299.15	299.15	297.40	297.70	297.70	4
2022-04-06	297.15	297.70	293.10	295.00	295.00	72
2022-04-05	311.85	312.25	299.15	301.85	301.85	169
2022-04-04	306.80	309.40	305.10	309.25	309.25	199
2022-04-01	302.50	306.60	300.90	300.90	300.90	68
2022-03-31	303.90	303.90	303.90	303.90	303.90	0
2022-03-30	308.00	308.00	300.20	300.20	300.20	51
2022-03-29	306.50	306.50	299.10	303.20	303.20	176
2022-03-28	293.80	295.70	288.00	295.70	295.70	39
2022-03-25	295.40	295.40	288.30	288.30	288.30	20
2022-03-24	290.00	290.90	288.30	290.60	290.60	58
2022-03-23	294.60	294.80	289.10	294.60	294.60	68
2022-03-22	284.70	292.70	284.70	292.70	292.70	14
2022-03-21	288.50	288.50	283.50	283.50	283.50	20
2022-03-18	274.40	282.20	272.70	282.20	282.20	120
2022-03-17	268.50	272.90	268.50	270.50	270.50	132
2022-03-16	260.20	270.60	260.20	269.00	269.00	118
2022-03-15	255.80	258.60	255.70	258.60	258.60	46
2022-03-14	269.30	269.30	257.20	257.20	257.20	6
2022-03-11	274.00	278.50	271.70	271.70	271.70	79
2022-03-10	274.70	274.70	266.30	266.30	266.30	84
2022-03-09	274.80	275.10	272.80	275.10	275.10	283
2022-03-08	273.50	273.50	267.40	267.40	267.40	33
2022-03-07	285.00	285.00	275.80	280.00	280.00	128
2022-03-04	273.80	280.50	270.30	280.50	280.50	455
2022-03-03	281.90	281.90	279.30	279.30	279.30	1
2022-03-02	273.90	284.40	273.90	284.40	284.40	9
2022-03-01	282.40	282.40	278.40	278.40	278.40	107
2022-02-28	273.00	282.00	273.00	282.00	282.00	148
2022-02-25	274.20	274.20	270.60	273.80	273.80	128
2022-02-24	251.70	252.90	244.60	252.20	252.20	606
2022-02-23	257.90	259.80	257.90	259.80	259.80	30
2022-02-22	243.10	256.70	243.10	256.70	256.70	348
2022-02-21	251.50	251.50	245.60	245.70	245.70	202
2022-02-18	259.80	259.80	255.30	255.30	255.30	80
2022-02-17	272.90	272.90	266.40	267.00	267.00	482
2022-02-16	271.70	271.70	264.00	264.00	264.00	51
2022-02-15	262.90	266.30	261.40	265.50	265.50	132
2022-02-14	260.10	264.30	256.50	264.10	264.10	513
2022-02-11	272.40	272.40	265.70	265.70	265.70	2
2022-02-10	281.40	283.30	275.00	277.20	277.20	273
2022-02-09	274.10	279.20	272.50	279.20	279.20	51
2022-02-08	264.90	269.90	264.90	269.90	269.90	9
2022-02-07	270.50	273.00	269.80	273.00	273.00	246

← NewerPage 20 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.