Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 454.20 | 457.15 | 444.55 | 453.40 | 453.40 | 423 |
| 2025-02-21 | 471.35 | 473.25 | 460.70 | 464.25 | 464.25 | 366 |
| 2025-02-20 | 475.50 | 479.55 | 475.35 | 476.35 | 476.35 | 173 |
| 2025-02-19 | 498.55 | 499.80 | 469.60 | 473.55 | 473.55 | 144 |
| 2025-02-18 | 498.60 | 502.30 | 497.05 | 498.25 | 498.25 | 117 |
| 2025-02-17 | 496.50 | 498.60 | 496.50 | 498.60 | 498.60 | 1 |
| 2025-02-14 | 505.10 | 505.10 | 495.00 | 496.50 | 496.50 | 55 |
| 2025-02-13 | 491.50 | 495.70 | 488.45 | 495.70 | 495.70 | 166 |
| 2025-02-12 | 509.30 | 509.50 | 491.70 | 491.70 | 491.70 | 234 |
| 2025-02-11 | 513.20 | 513.20 | 509.50 | 509.50 | 509.50 | 56 |
| 2025-02-10 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0 |
| 2025-02-07 | 517.00 | 525.00 | 507.00 | 507.00 | 507.00 | 116 |
| 2025-02-06 | 507.90 | 514.30 | 504.30 | 514.30 | 514.30 | 141 |
| 2025-02-05 | 498.20 | 503.50 | 495.00 | 503.50 | 503.50 | 586 |
| 2025-02-04 | 502.20 | 503.20 | 499.00 | 500.90 | 500.90 | 90 |
| 2025-02-03 | 499.25 | 505.00 | 493.10 | 504.20 | 504.20 | 361 |
| 2025-01-31 | 508.00 | 512.30 | 508.00 | 511.20 | 511.20 | 135 |
| 2025-01-30 | 497.55 | 501.60 | 495.70 | 501.60 | 501.60 | 310 |
| 2025-01-29 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 5 |
| 2025-01-28 | 496.50 | 496.50 | 483.90 | 488.65 | 488.65 | 62 |
| 2025-01-27 | 503.80 | 508.30 | 486.00 | 489.10 | 489.10 | 848 |
| 2025-01-24 | 531.60 | 531.60 | 531.60 | 531.60 | 531.60 | 0 |
| 2025-01-23 | 524.40 | 531.60 | 523.60 | 531.60 | 531.60 | 137 |
| 2025-01-22 | 511.30 | 525.00 | 509.30 | 525.00 | 525.00 | 414 |
| 2025-01-21 | 507.30 | 507.30 | 507.30 | 507.30 | 507.30 | 0 |
| 2025-01-20 | 508.00 | 512.40 | 507.30 | 507.30 | 507.30 | 6 |
| 2025-01-17 | 500.50 | 514.90 | 500.50 | 512.60 | 512.60 | 267 |
| 2025-01-16 | 494.70 | 506.10 | 493.55 | 506.10 | 506.10 | 219 |
| 2025-01-15 | 476.15 | 493.80 | 476.15 | 493.25 | 493.25 | 505 |
| 2025-01-14 | 478.75 | 479.90 | 473.30 | 474.15 | 474.15 | 95 |
| 2025-01-13 | 478.55 | 482.00 | 476.80 | 478.75 | 478.75 | 231 |
| 2025-01-10 | 485.50 | 485.90 | 476.25 | 476.95 | 476.95 | 264 |
| 2025-01-09 | 481.95 | 491.95 | 481.95 | 487.60 | 487.60 | 57 |
| 2025-01-08 | 475.80 | 482.85 | 474.05 | 482.85 | 482.85 | 56 |
| 2025-01-07 | 481.45 | 482.30 | 475.10 | 475.25 | 475.25 | 126 |
| 2025-01-06 | 480.65 | 490.45 | 479.35 | 486.00 | 486.00 | 306 |
| 2025-01-03 | 470.90 | 476.30 | 469.90 | 476.30 | 476.30 | 130 |
| 2025-01-02 | 472.85 | 477.70 | 472.30 | 473.90 | 473.90 | 167 |
| 2024-12-30 | 467.45 | 467.45 | 467.45 | 467.45 | 467.45 | 0 |
| 2024-12-27 | 472.10 | 476.95 | 465.10 | 467.45 | 467.45 | 50 |
| 2024-12-23 | 479.95 | 482.35 | 471.95 | 472.00 | 472.00 | 284 |
| 2024-12-20 | 475.00 | 477.70 | 462.25 | 477.70 | 477.70 | 221 |
| 2024-12-19 | 480.55 | 483.30 | 477.70 | 478.75 | 478.75 | 76 |
| 2024-12-18 | 490.80 | 494.20 | 486.10 | 494.20 | 494.20 | 294 |
| 2024-12-17 | 492.55 | 499.00 | 486.60 | 491.80 | 491.80 | 182 |
| 2024-12-16 | 485.75 | 499.00 | 480.20 | 497.35 | 497.35 | 237 |
| 2024-12-13 | 489.70 | 489.70 | 479.25 | 479.25 | 479.25 | 162 |
| 2024-12-12 | 483.20 | 488.80 | 483.10 | 487.15 | 487.15 | 256 |
| 2024-12-11 | 489.45 | 490.95 | 487.80 | 489.35 | 489.35 | 28 |
| 2024-12-10 | 482.85 | 482.85 | 482.85 | 482.85 | 482.85 | 0 |
| 2024-12-09 | 489.00 | 491.10 | 482.25 | 482.85 | 482.85 | 337 |
| 2024-12-06 | 488.50 | 500.50 | 487.10 | 497.10 | 497.10 | 553 |
| 2024-12-05 | 515.30 | 518.30 | 488.95 | 496.65 | 496.65 | 1,249 |
| 2024-12-04 | 548.00 | 558.00 | 545.70 | 558.00 | 558.00 | 317 |
| 2024-12-03 | 537.80 | 540.60 | 534.30 | 540.60 | 540.60 | 108 |
| 2024-12-02 | 531.30 | 539.00 | 529.30 | 539.00 | 539.00 | 336 |
| 2024-11-29 | 522.30 | 533.10 | 520.70 | 532.30 | 532.30 | 30 |
| 2024-11-28 | 517.70 | 517.70 | 517.70 | 517.70 | 517.70 | 0 |
| 2024-11-27 | 526.80 | 528.10 | 517.70 | 517.70 | 517.70 | 83 |
| 2024-11-26 | 536.30 | 537.00 | 528.10 | 528.10 | 528.10 | 101 |
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.