Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | 0 |
| 2024-11-22 | 532.60 | 538.50 | 532.60 | 538.50 | 538.50 | 49 |
| 2024-11-21 | 511.00 | 529.70 | 511.00 | 529.70 | 529.70 | 138 |
| 2024-11-20 | 505.70 | 511.20 | 501.70 | 508.80 | 508.80 | 285 |
| 2024-11-19 | 494.85 | 498.70 | 486.80 | 498.70 | 498.70 | 227 |
| 2024-11-18 | 497.65 | 498.45 | 497.65 | 498.45 | 498.45 | 5 |
| 2024-11-15 | 519.20 | 519.20 | 498.95 | 498.95 | 498.95 | 114 |
| 2024-11-14 | 529.30 | 530.00 | 515.10 | 522.70 | 522.70 | 160 |
| 2024-11-13 | 523.90 | 533.00 | 517.50 | 533.00 | 533.00 | 131 |
| 2024-11-12 | 525.00 | 525.00 | 517.60 | 518.50 | 518.50 | 101 |
| 2024-11-11 | 526.10 | 526.30 | 521.00 | 522.50 | 522.50 | 134 |
| 2024-11-08 | 531.20 | 532.00 | 526.00 | 526.00 | 526.00 | 182 |
| 2024-11-07 | 516.30 | 527.00 | 516.30 | 526.10 | 526.10 | 130 |
| 2024-11-06 | 495.65 | 506.80 | 495.40 | 506.80 | 506.80 | 154 |
| 2024-11-05 | 482.65 | 486.60 | 482.65 | 486.60 | 486.60 | 178 |
| 2024-11-04 | 479.80 | 483.60 | 475.10 | 479.95 | 479.95 | 102 |
| 2024-11-01 | 474.85 | 479.90 | 471.80 | 479.90 | 479.90 | 216 |
| 2024-10-31 | 492.60 | 492.60 | 490.75 | 490.75 | 490.75 | 15 |
| 2024-10-30 | 490.40 | 490.40 | 486.40 | 490.00 | 490.00 | 164 |
| 2024-10-29 | 467.55 | 488.10 | 467.55 | 488.10 | 488.10 | 141 |
| 2024-10-28 | 465.75 | 468.10 | 460.15 | 460.15 | 460.15 | 235 |
| 2024-10-25 | 466.55 | 466.60 | 460.00 | 465.50 | 465.50 | 67 |
| 2024-10-24 | 458.90 | 460.95 | 457.50 | 457.50 | 457.50 | 142 |
| 2024-10-23 | 465.80 | 466.25 | 460.65 | 460.65 | 460.65 | 56 |
| 2024-10-22 | 467.45 | 468.55 | 459.25 | 459.25 | 459.25 | 196 |
| 2024-10-21 | 466.25 | 466.85 | 460.90 | 465.05 | 465.05 | 335 |
| 2024-10-18 | 466.30 | 469.10 | 463.00 | 466.70 | 466.70 | 165 |
| 2024-10-17 | 464.60 | 470.65 | 462.30 | 464.55 | 464.55 | 481 |
| 2024-10-16 | 481.10 | 481.10 | 460.85 | 464.95 | 464.95 | 165 |
| 2024-10-15 | 501.00 | 503.00 | 489.90 | 491.10 | 491.10 | 169 |
| 2024-10-14 | 493.05 | 500.80 | 493.05 | 498.10 | 498.10 | 399 |
| 2024-10-11 | 486.30 | 491.35 | 484.25 | 491.35 | 491.35 | 197 |
| 2024-10-10 | 483.45 | 489.00 | 481.10 | 489.00 | 489.00 | 309 |
| 2024-10-09 | 468.75 | 478.90 | 467.65 | 476.70 | 476.70 | 464 |
| 2024-10-08 | 449.60 | 467.35 | 449.60 | 467.35 | 467.35 | 63 |
| 2024-10-07 | 454.85 | 454.85 | 448.50 | 449.85 | 449.85 | 145 |
| 2024-10-04 | 450.85 | 462.15 | 449.70 | 454.50 | 454.50 | 153 |
| 2024-10-03 | 452.30 | 452.30 | 444.55 | 451.05 | 451.05 | 208 |
| 2024-10-02 | 448.15 | 456.75 | 446.90 | 456.75 | 456.75 | 64 |
| 2024-10-01 | 453.95 | 456.25 | 443.90 | 447.50 | 447.50 | 113 |
| 2024-09-30 | 458.65 | 459.15 | 454.95 | 455.15 | 455.15 | 167 |
| 2024-09-27 | 462.40 | 462.70 | 459.85 | 460.30 | 460.30 | 38 |
| 2024-09-26 | 466.20 | 470.65 | 458.45 | 458.45 | 458.45 | 195 |
| 2024-09-25 | 453.35 | 454.95 | 451.05 | 454.95 | 454.95 | 78 |
| 2024-09-24 | 456.50 | 456.50 | 447.15 | 451.35 | 451.35 | 61 |
| 2024-09-23 | 455.65 | 458.25 | 453.50 | 456.45 | 456.45 | 44 |
| 2024-09-20 | 460.00 | 462.15 | 452.85 | 453.05 | 453.05 | 460 |
| 2024-09-19 | 457.45 | 465.45 | 457.45 | 463.10 | 463.10 | 238 |
| 2024-09-18 | 455.00 | 455.00 | 448.20 | 448.20 | 448.20 | 36 |
| 2024-09-17 | 452.05 | 456.65 | 451.75 | 452.50 | 452.50 | 130 |
| 2024-09-16 | 441.15 | 446.60 | 439.25 | 446.60 | 446.60 | 148 |
| 2024-09-13 | 442.15 | 444.70 | 439.55 | 443.80 | 443.80 | 126 |
| 2024-09-12 | 439.40 | 444.60 | 435.25 | 443.10 | 443.10 | 215 |
| 2024-09-11 | 416.55 | 423.40 | 415.50 | 422.40 | 422.40 | 325 |
| 2024-09-10 | 418.65 | 422.35 | 418.25 | 421.10 | 421.10 | 149 |
| 2024-09-09 | 420.95 | 426.00 | 414.75 | 417.35 | 417.35 | 323 |
| 2024-09-06 | 426.00 | 428.00 | 415.50 | 418.15 | 418.15 | 380 |
| 2024-09-05 | 428.30 | 433.20 | 425.20 | 429.00 | 429.00 | 83 |
| 2024-09-04 | 430.25 | 434.00 | 428.00 | 432.20 | 432.20 | 214 |
| 2024-09-03 | 470.35 | 470.35 | 449.35 | 449.35 | 449.35 | 535 |
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.