Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 580.58 | 586.35 | 576.60 | 580.21 | 580.21 | 992,093 |
| 2024-05-28 | 581.38 | 592.35 | 581.24 | 587.94 | 587.94 | 890,604 |
| 2024-05-24 | 582.90 | 594.61 | 580.00 | 587.40 | 587.40 | 725,828 |
| 2024-05-23 | 582.10 | 605.45 | 568.46 | 586.30 | 586.30 | 1,735,104 |
| 2024-05-22 | 574.99 | 581.63 | 569.93 | 573.13 | 573.13 | 1,018,683 |
| 2024-05-21 | 573.66 | 574.00 | 566.82 | 571.53 | 571.53 | 579,465 |
| 2024-05-20 | 566.73 | 574.77 | 565.18 | 574.38 | 574.38 | 495,204 |
| 2024-05-17 | 571.14 | 572.55 | 563.56 | 566.73 | 566.73 | 561,003 |
| 2024-05-16 | 581.00 | 581.82 | 568.58 | 569.27 | 569.27 | 665,960 |
| 2024-05-15 | 565.80 | 582.97 | 564.88 | 580.20 | 580.20 | 968,184 |
| 2024-05-14 | 552.88 | 560.35 | 552.76 | 559.63 | 559.63 | 500,845 |
| 2024-05-13 | 561.37 | 561.37 | 553.62 | 557.39 | 557.39 | 547,942 |
| 2024-05-10 | 551.66 | 562.93 | 551.01 | 556.71 | 556.71 | 587,939 |
| 2024-05-09 | 551.42 | 552.54 | 546.42 | 549.88 | 549.88 | 410,166 |
| 2024-05-08 | 546.00 | 552.18 | 545.35 | 550.49 | 550.49 | 536,815 |
| 2024-05-07 | 548.11 | 556.56 | 542.73 | 549.61 | 549.61 | 759,310 |
| 2024-05-06 | 539.33 | 546.61 | 537.02 | 545.54 | 545.54 | 674,934 |
| 2024-05-03 | 528.78 | 540.40 | 528.50 | 536.94 | 536.94 | 855,779 |
| 2024-05-02 | 524.36 | 527.14 | 512.12 | 523.38 | 523.38 | 1,087,218 |
| 2024-05-01 | 528.17 | 534.05 | 519.62 | 522.18 | 522.18 | 747,055 |
| 2024-04-30 | 542.55 | 543.96 | 530.59 | 530.59 | 530.59 | 741,263 |
| 2024-04-29 | 545.15 | 548.83 | 540.53 | 544.76 | 544.76 | 647,541 |
| 2024-04-26 | 529.48 | 548.77 | 529.48 | 543.66 | 543.66 | 997,562 |
| 2024-04-25 | 523.26 | 534.14 | 518.80 | 530.11 | 530.11 | 924,824 |
| 2024-04-24 | 533.19 | 540.73 | 527.28 | 527.52 | 527.52 | 1,430,954 |
| 2024-04-23 | 510.77 | 531.73 | 510.77 | 527.50 | 527.50 | 1,487,495 |
| 2024-04-22 | 513.08 | 518.77 | 510.75 | 515.49 | 515.49 | 974,789 |
| 2024-04-19 | 518.90 | 522.62 | 508.19 | 510.71 | 510.71 | 1,192,553 |
| 2024-04-18 | 529.39 | 530.00 | 517.06 | 519.71 | 519.71 | 1,177,754 |
| 2024-04-17 | 542.16 | 546.67 | 525.77 | 527.58 | 527.58 | 1,120,861 |
| 2024-04-16 | 542.45 | 544.56 | 539.18 | 541.09 | 541.09 | 897,531 |
| 2024-04-15 | 567.91 | 567.91 | 541.39 | 543.91 | 543.91 | 941,986 |
| 2024-04-12 | 553.27 | 560.52 | 550.19 | 557.16 | 557.16 | 810,870 |
| 2024-04-11 | 560.46 | 563.73 | 554.38 | 561.97 | 561.97 | 914,463 |
| 2024-04-10 | 559.69 | 564.00 | 557.40 | 561.23 | 561.23 | 780,070 |
| 2024-04-09 | 582.49 | 583.24 | 567.15 | 568.99 | 568.99 | 1,038,652 |
| 2024-04-08 | 575.40 | 577.87 | 566.46 | 576.36 | 576.36 | 605,564 |
| 2024-04-05 | 571.02 | 578.90 | 570.08 | 575.45 | 575.45 | 774,112 |
| 2024-04-04 | 590.00 | 592.71 | 567.02 | 567.11 | 567.11 | 982,951 |
| 2024-04-03 | 565.98 | 580.83 | 565.98 | 578.87 | 578.87 | 758,806 |
| 2024-04-02 | 567.00 | 571.91 | 563.63 | 569.82 | 569.82 | 739,509 |
| 2024-04-01 | 578.07 | 582.67 | 571.72 | 576.89 | 576.89 | 609,322 |
| 2024-03-28 | 576.12 | 577.00 | 570.00 | 571.50 | 571.50 | 999,108 |
| 2024-03-27 | 587.64 | 588.12 | 570.51 | 573.35 | 573.35 | 871,301 |
| 2024-03-26 | 584.88 | 591.27 | 584.00 | 584.32 | 584.32 | 1,024,093 |
| 2024-03-25 | 586.90 | 588.13 | 580.65 | 584.32 | 584.32 | 1,327,998 |
| 2024-03-22 | 601.00 | 604.91 | 588.28 | 594.20 | 594.20 | 1,242,472 |
| 2024-03-21 | 600.00 | 616.54 | 593.00 | 602.01 | 602.01 | 1,814,004 |
| 2024-03-20 | 592.49 | 598.00 | 581.06 | 589.78 | 589.78 | 1,135,018 |
| 2024-03-19 | 572.18 | 585.74 | 562.00 | 584.71 | 584.71 | 1,557,531 |
| 2024-03-18 | 558.59 | 565.95 | 555.12 | 560.63 | 560.63 | 1,085,370 |
| 2024-03-15 | 557.37 | 562.00 | 546.91 | 550.03 | 550.03 | 1,348,312 |
| 2024-03-14 | 563.18 | 567.17 | 554.51 | 559.31 | 559.31 | 732,717 |
| 2024-03-13 | 569.58 | 570.37 | 556.67 | 561.20 | 561.20 | 894,261 |
| 2024-03-12 | 568.49 | 577.19 | 564.01 | 576.72 | 576.72 | 622,924 |
| 2024-03-11 | 562.99 | 567.72 | 555.49 | 565.32 | 565.32 | 656,548 |
| 2024-03-08 | 585.26 | 586.26 | 569.56 | 571.29 | 571.29 | 724,728 |
| 2024-03-07 | 583.19 | 588.13 | 577.91 | 583.35 | 583.35 | 756,008 |
| 2024-03-06 | 574.91 | 582.52 | 567.01 | 575.97 | 575.97 | 787,932 |
| 2024-03-05 | 589.11 | 591.23 | 560.50 | 565.26 | 565.26 | 977,146 |
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.