Synopsys Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	262.60	269.10	262.00	268.50	268.50	367
2022-02-03	276.70	280.10	268.80	268.80	268.80	450
2022-02-02	278.10	279.40	275.90	275.90	275.90	200
2022-02-01	276.60	277.10	272.20	276.80	276.80	23
2022-01-31	262.00	262.00	262.00	262.00	262.00	0
2022-01-28	255.50	262.00	252.20	262.00	262.00	157
2022-01-27	262.60	262.60	261.50	261.50	261.50	9
2022-01-26	265.20	267.40	259.80	264.20	264.20	333
2022-01-25	266.40	267.30	259.50	259.50	259.50	172
2022-01-24	268.70	268.70	259.70	259.70	259.70	1,235
2022-01-21	271.90	273.80	270.10	273.80	273.80	157
2022-01-20	279.30	283.10	279.30	283.10	283.10	109
2022-01-19	272.80	278.80	272.70	275.20	275.20	447
2022-01-18	282.90	283.50	278.50	279.10	279.10	489
2022-01-17	286.90	290.90	284.60	290.90	290.90	111
2022-01-14	286.80	286.80	283.30	285.90	285.90	208
2022-01-13	292.60	297.80	292.60	294.20	294.20	71
2022-01-12	301.20	302.00	295.40	296.00	296.00	54
2022-01-11	292.40	296.40	290.40	296.40	296.40	130
2022-01-10	292.40	293.70	285.30	285.30	285.30	319
2022-01-07	306.30	306.90	294.60	294.60	294.60	163
2022-01-06	298.20	305.50	296.30	304.60	304.60	205
2022-01-05	310.00	312.00	307.80	311.40	311.40	269
2022-01-04	319.20	322.00	309.00	309.50	309.50	126
2022-01-03	326.30	326.80	319.90	319.90	319.90	294
2021-12-30	332.80	332.80	331.10	331.10	331.10	30
2021-12-29	332.70	332.70	325.00	326.30	326.30	105
2021-12-28	335.50	335.50	328.00	328.00	328.00	53
2021-12-27	323.00	330.60	323.00	329.20	329.20	665
2021-12-23	325.70	325.70	322.40	323.90	323.90	79
2021-12-22	315.50	321.60	315.50	321.60	321.60	28
2021-12-21	309.20	311.60	309.20	311.60	311.60	4
2021-12-20	300.00	304.70	300.00	303.90	303.90	46
2021-12-17	308.70	313.60	306.40	311.00	311.00	221
2021-12-16	320.80	321.30	316.20	316.20	316.20	419
2021-12-15	310.90	310.90	306.00	308.80	308.80	75
2021-12-14	318.70	319.60	308.00	308.30	308.30	436
2021-12-13	322.10	323.20	321.00	321.00	321.00	176
2021-12-10	315.00	316.60	315.00	315.90	315.90	341
2021-12-09	322.50	322.50	318.80	321.60	321.60	123
2021-12-08	320.30	320.60	315.10	319.40	319.40	503
2021-12-07	304.50	304.50	304.50	304.50	304.50	0
2021-12-06	303.30	304.60	303.30	304.50	304.50	12
2021-12-03	309.00	309.00	301.10	303.90	303.90	464
2021-12-02	299.40	322.30	293.20	310.80	310.80	635
2021-12-01	302.00	306.20	302.00	306.20	306.20	28
2021-11-30	310.60	311.70	305.90	305.90	305.90	105
2021-11-29	308.90	313.40	304.90	313.40	313.40	271
2021-11-26	306.50	309.20	304.70	304.70	304.70	99
2021-11-25	313.70	314.80	312.50	314.80	314.80	197
2021-11-24	306.80	306.80	306.00	306.00	306.00	4
2021-11-23	305.00	310.10	300.70	310.10	310.10	144
2021-11-22	320.60	320.70	317.20	320.70	320.70	34
2021-11-19	313.30	316.40	313.30	316.40	316.40	113
2021-11-18	311.60	313.20	311.60	312.20	312.20	27
2021-11-17	315.80	315.80	313.40	313.80	313.80	183
2021-11-16	304.30	309.60	304.30	309.60	309.60	80
2021-11-15	305.30	306.00	304.50	304.50	304.50	84
2021-11-12	299.10	300.70	298.20	300.30	300.30	110
2021-11-11	296.90	298.40	295.60	298.40	298.40	170

← NewerPage 21 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.