Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 577.26 | 585.67 | 546.92 | 548.06 | 548.06 | 1,312,215 |
| 2024-08-21 | 559.57 | 568.44 | 556.68 | 564.68 | 564.68 | 867,778 |
| 2024-08-20 | 558.74 | 565.87 | 553.50 | 557.03 | 557.03 | 703,885 |
| 2024-08-19 | 549.00 | 558.78 | 544.82 | 558.22 | 558.22 | 741,283 |
| 2024-08-16 | 548.00 | 554.08 | 543.38 | 549.00 | 549.00 | 580,190 |
| 2024-08-15 | 541.68 | 549.29 | 538.50 | 548.28 | 548.28 | 622,164 |
| 2024-08-14 | 530.41 | 534.00 | 524.21 | 530.80 | 530.80 | 613,414 |
| 2024-08-13 | 530.00 | 534.38 | 526.14 | 528.64 | 528.64 | 780,573 |
| 2024-08-12 | 523.04 | 528.44 | 517.95 | 520.84 | 520.84 | 623,418 |
| 2024-08-09 | 512.28 | 526.32 | 512.28 | 524.73 | 524.73 | 852,935 |
| 2024-08-08 | 504.40 | 518.13 | 493.71 | 515.03 | 515.03 | 1,110,493 |
| 2024-08-07 | 513.20 | 520.98 | 488.45 | 489.97 | 489.97 | 1,901,696 |
| 2024-08-06 | 500.00 | 510.55 | 487.87 | 499.39 | 499.39 | 1,488,842 |
| 2024-08-05 | 475.00 | 495.00 | 474.57 | 487.84 | 487.84 | 2,050,445 |
| 2024-08-02 | 504.00 | 515.40 | 483.70 | 505.78 | 505.78 | 2,843,665 |
| 2024-08-01 | 556.04 | 569.00 | 534.02 | 540.67 | 540.67 | 1,370,837 |
| 2024-07-31 | 552.99 | 560.82 | 548.15 | 558.32 | 558.32 | 1,133,553 |
| 2024-07-30 | 551.56 | 552.08 | 522.19 | 525.89 | 525.89 | 1,253,198 |
| 2024-07-29 | 550.25 | 555.13 | 544.14 | 547.52 | 547.52 | 490,679 |
| 2024-07-26 | 548.36 | 555.42 | 543.37 | 546.38 | 546.38 | 677,583 |
| 2024-07-25 | 556.45 | 557.88 | 537.09 | 538.72 | 538.72 | 1,283,595 |
| 2024-07-24 | 576.02 | 583.10 | 551.12 | 553.33 | 553.33 | 1,033,312 |
| 2024-07-23 | 581.37 | 593.98 | 581.37 | 588.33 | 588.33 | 708,883 |
| 2024-07-22 | 573.00 | 589.05 | 571.44 | 587.71 | 587.71 | 1,080,072 |
| 2024-07-19 | 565.71 | 568.45 | 558.06 | 563.12 | 563.12 | 981,897 |
| 2024-07-18 | 576.30 | 576.30 | 546.86 | 560.38 | 560.38 | 1,204,134 |
| 2024-07-17 | 604.35 | 604.83 | 569.30 | 570.38 | 570.38 | 1,405,168 |
| 2024-07-16 | 619.39 | 620.43 | 609.18 | 613.01 | 613.01 | 473,516 |
| 2024-07-15 | 612.56 | 621.24 | 612.38 | 616.01 | 616.01 | 494,209 |
| 2024-07-12 | 606.85 | 620.33 | 604.62 | 614.05 | 614.05 | 505,046 |
| 2024-07-11 | 620.00 | 624.80 | 606.98 | 608.74 | 608.74 | 553,939 |
| 2024-07-10 | 609.15 | 621.01 | 603.12 | 619.56 | 619.56 | 691,395 |
| 2024-07-09 | 616.40 | 616.56 | 603.34 | 607.94 | 607.94 | 466,543 |
| 2024-07-08 | 621.65 | 622.00 | 611.41 | 615.49 | 615.49 | 559,598 |
| 2024-07-05 | 611.90 | 622.79 | 609.05 | 621.30 | 621.30 | 946,152 |
| 2024-07-03 | 609.00 | 612.90 | 606.04 | 606.99 | 606.99 | 491,508 |
| 2024-07-02 | 601.42 | 610.64 | 600.57 | 609.66 | 609.66 | 531,534 |
| 2024-07-01 | 594.79 | 604.44 | 588.83 | 601.75 | 601.75 | 613,056 |
| 2024-06-28 | 596.82 | 608.16 | 593.90 | 595.06 | 595.06 | 1,019,091 |
| 2024-06-27 | 600.31 | 606.41 | 593.89 | 595.00 | 595.00 | 594,518 |
| 2024-06-26 | 597.44 | 601.79 | 594.26 | 598.52 | 598.52 | 559,104 |
| 2024-06-25 | 597.69 | 600.51 | 593.67 | 600.14 | 600.14 | 764,114 |
| 2024-06-24 | 599.26 | 603.20 | 595.50 | 595.60 | 595.60 | 899,171 |
| 2024-06-21 | 613.60 | 613.60 | 599.67 | 605.53 | 605.53 | 1,670,885 |
| 2024-06-20 | 622.93 | 622.99 | 607.27 | 610.18 | 610.18 | 1,156,936 |
| 2024-06-18 | 611.41 | 620.59 | 607.31 | 620.31 | 620.31 | 1,040,947 |
| 2024-06-17 | 591.00 | 614.95 | 587.57 | 612.72 | 612.72 | 1,203,367 |
| 2024-06-14 | 586.91 | 590.63 | 584.89 | 590.21 | 590.21 | 600,800 |
| 2024-06-13 | 585.88 | 596.98 | 585.36 | 586.54 | 586.54 | 568,564 |
| 2024-06-12 | 584.75 | 593.36 | 582.90 | 590.89 | 590.89 | 691,622 |
| 2024-06-11 | 573.68 | 580.64 | 569.69 | 579.91 | 579.91 | 667,883 |
| 2024-06-10 | 566.97 | 576.39 | 566.24 | 576.18 | 576.18 | 586,278 |
| 2024-06-07 | 577.75 | 578.04 | 569.78 | 571.45 | 571.45 | 423,799 |
| 2024-06-06 | 590.73 | 592.83 | 569.29 | 573.85 | 573.85 | 1,080,145 |
| 2024-06-05 | 565.31 | 588.32 | 562.83 | 588.14 | 588.14 | 1,147,707 |
| 2024-06-04 | 559.55 | 563.25 | 553.18 | 561.73 | 561.73 | 885,426 |
| 2024-06-03 | 564.98 | 566.87 | 549.97 | 561.18 | 561.18 | 934,219 |
| 2024-05-31 | 562.08 | 564.00 | 545.01 | 560.80 | 560.80 | 1,903,370 |
| 2024-05-30 | 573.82 | 577.91 | 563.90 | 564.73 | 564.73 | 1,152,883 |
| 2024-05-29 | 580.58 | 586.35 | 576.60 | 580.21 | 580.21 | 992,093 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2003-09-24 | 2:1 |
| 1995-09-11 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.