Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 572.56 | 592.90 | 572.56 | 591.35 | 591.35 | 962,818 |
| 2024-02-29 | 575.55 | 579.44 | 571.00 | 573.73 | 573.73 | 993,902 |
| 2024-02-28 | 570.95 | 572.79 | 566.20 | 570.28 | 570.28 | 589,306 |
| 2024-02-27 | 577.30 | 578.10 | 567.38 | 574.00 | 574.00 | 731,200 |
| 2024-02-26 | 579.68 | 581.49 | 571.01 | 575.70 | 575.70 | 1,034,013 |
| 2024-02-23 | 583.95 | 585.01 | 570.75 | 575.65 | 575.65 | 1,211,004 |
| 2024-02-22 | 589.99 | 629.38 | 579.11 | 580.90 | 580.90 | 3,322,380 |
| 2024-02-21 | 539.00 | 544.87 | 527.03 | 543.57 | 543.57 | 1,830,451 |
| 2024-02-20 | 551.50 | 555.00 | 538.72 | 547.98 | 547.98 | 1,115,694 |
| 2024-02-16 | 559.95 | 563.87 | 550.98 | 552.91 | 552.91 | 896,237 |
| 2024-02-15 | 567.14 | 568.60 | 556.90 | 557.83 | 557.83 | 858,016 |
| 2024-02-14 | 554.59 | 562.89 | 554.45 | 562.73 | 562.73 | 929,377 |
| 2024-02-13 | 549.07 | 554.66 | 538.00 | 548.53 | 548.53 | 1,477,893 |
| 2024-02-12 | 576.00 | 577.96 | 565.37 | 568.93 | 568.93 | 813,263 |
| 2024-02-09 | 574.34 | 582.85 | 571.32 | 575.30 | 575.30 | 999,873 |
| 2024-02-08 | 563.25 | 573.58 | 562.00 | 570.69 | 570.69 | 1,513,594 |
| 2024-02-07 | 546.00 | 559.27 | 546.00 | 554.28 | 554.28 | 1,044,572 |
| 2024-02-06 | 561.27 | 563.59 | 534.21 | 542.43 | 542.43 | 1,341,978 |
| 2024-02-05 | 555.01 | 561.68 | 550.30 | 559.14 | 559.14 | 1,237,090 |
| 2024-02-02 | 541.18 | 552.41 | 541.18 | 552.05 | 552.05 | 1,274,325 |
| 2024-02-01 | 534.00 | 542.22 | 531.01 | 540.00 | 540.00 | 974,169 |
| 2024-01-31 | 538.00 | 539.24 | 531.13 | 533.35 | 533.35 | 1,439,894 |
| 2024-01-30 | 539.90 | 543.64 | 536.62 | 543.18 | 543.18 | 1,013,450 |
| 2024-01-29 | 529.41 | 540.35 | 528.91 | 539.90 | 539.90 | 1,074,211 |
| 2024-01-26 | 530.80 | 532.86 | 525.42 | 528.13 | 528.13 | 1,028,328 |
| 2024-01-25 | 545.00 | 546.20 | 533.63 | 536.68 | 536.68 | 1,258,687 |
| 2024-01-24 | 552.48 | 554.57 | 538.89 | 540.46 | 540.46 | 1,375,750 |
| 2024-01-23 | 545.64 | 549.32 | 537.75 | 548.90 | 548.90 | 1,860,677 |
| 2024-01-22 | 524.15 | 542.50 | 523.00 | 541.71 | 541.71 | 3,231,492 |
| 2024-01-19 | 498.00 | 517.70 | 496.13 | 517.31 | 517.31 | 2,696,481 |
| 2024-01-18 | 511.27 | 515.00 | 491.58 | 494.34 | 494.34 | 2,753,077 |
| 2024-01-17 | 511.98 | 514.25 | 496.03 | 507.87 | 507.87 | 1,821,418 |
| 2024-01-16 | 501.52 | 517.25 | 499.78 | 509.68 | 509.68 | 3,495,834 |
| 2024-01-12 | 501.30 | 502.68 | 493.19 | 494.40 | 494.40 | 1,107,733 |
| 2024-01-11 | 507.50 | 509.74 | 493.18 | 498.46 | 498.46 | 1,483,773 |
| 2024-01-10 | 503.82 | 509.00 | 501.45 | 505.18 | 505.18 | 1,277,610 |
| 2024-01-09 | 495.00 | 503.84 | 495.00 | 501.87 | 501.87 | 1,171,475 |
| 2024-01-08 | 490.39 | 500.39 | 488.06 | 499.98 | 499.98 | 1,829,006 |
| 2024-01-05 | 492.03 | 496.15 | 477.65 | 484.81 | 484.81 | 3,014,114 |
| 2024-01-04 | 489.75 | 494.39 | 488.43 | 490.18 | 490.18 | 884,378 |
| 2024-01-03 | 496.46 | 496.61 | 489.41 | 492.40 | 492.40 | 1,205,330 |
| 2024-01-02 | 507.95 | 509.50 | 496.81 | 498.97 | 498.97 | 1,277,816 |
| 2023-12-29 | 516.62 | 518.39 | 510.74 | 514.91 | 514.91 | 769,247 |
| 2023-12-28 | 520.00 | 521.00 | 515.18 | 517.41 | 517.41 | 852,208 |
| 2023-12-27 | 523.00 | 524.99 | 516.61 | 518.10 | 518.10 | 1,107,308 |
| 2023-12-26 | 530.00 | 534.58 | 519.16 | 520.25 | 520.25 | 2,096,913 |
| 2023-12-22 | 562.00 | 562.05 | 523.00 | 524.46 | 524.46 | 2,971,210 |
| 2023-12-21 | 557.27 | 562.43 | 555.91 | 559.96 | 559.96 | 636,841 |
| 2023-12-20 | 557.27 | 563.32 | 551.57 | 551.72 | 551.72 | 694,607 |
| 2023-12-19 | 563.39 | 565.64 | 555.58 | 558.65 | 558.65 | 794,913 |
| 2023-12-18 | 557.46 | 563.43 | 555.00 | 559.69 | 559.69 | 645,685 |
| 2023-12-15 | 548.93 | 558.18 | 548.09 | 556.27 | 556.27 | 2,477,088 |
| 2023-12-14 | 570.60 | 571.87 | 549.02 | 551.45 | 551.45 | 1,747,569 |
| 2023-12-13 | 571.69 | 573.77 | 561.96 | 568.09 | 568.09 | 782,921 |
| 2023-12-12 | 557.74 | 568.33 | 555.55 | 567.06 | 567.06 | 788,701 |
| 2023-12-11 | 540.00 | 557.42 | 538.65 | 556.02 | 556.02 | 899,003 |
| 2023-12-08 | 531.63 | 539.69 | 531.63 | 535.93 | 535.93 | 569,163 |
| 2023-12-07 | 531.30 | 535.08 | 528.97 | 534.15 | 534.15 | 557,290 |
| 2023-12-06 | 538.66 | 540.19 | 526.50 | 527.49 | 527.49 | 688,127 |
| 2023-12-05 | 525.36 | 535.95 | 523.60 | 535.71 | 535.71 | 880,015 |
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.