Synopsys Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	540.15	542.41	522.92	531.20	531.20	1,061,511
2023-12-01	543.56	548.19	539.28	545.96	545.96	876,617
2023-11-30	558.47	564.78	530.50	543.23	543.23	2,185,950
2023-11-29	550.59	557.00	549.38	552.46	552.46	1,123,679
2023-11-28	542.04	544.48	539.15	543.73	543.73	880,812
2023-11-27	545.90	549.67	539.48	543.53	543.53	997,239
2023-11-24	538.43	543.42	537.94	542.69	542.69	243,318
2023-11-22	542.22	549.00	540.70	541.03	541.03	600,703
2023-11-21	542.18	545.57	535.70	540.38	540.38	683,658
2023-11-20	536.92	544.72	535.30	541.52	541.52	698,179
2023-11-17	534.21	539.84	531.89	534.78	534.78	599,888
2023-11-16	530.34	537.78	528.48	533.45	533.45	816,370
2023-11-15	540.55	541.84	524.51	529.32	529.32	1,284,534
2023-11-14	531.33	538.82	525.23	538.32	538.32	785,036
2023-11-13	516.23	524.81	514.45	522.88	522.88	713,202
2023-11-10	511.07	520.51	507.86	518.83	518.83	1,109,256
2023-11-09	505.81	513.00	504.16	505.17	505.17	789,048
2023-11-08	500.00	506.90	499.64	506.16	506.16	791,687
2023-11-07	494.01	500.58	490.12	499.02	499.02	662,453
2023-11-06	487.95	490.34	484.90	489.94	489.94	651,595
2023-11-03	482.46	492.24	480.62	487.94	487.94	710,648
2023-11-02	480.36	482.54	472.10	478.64	478.64	1,001,506
2023-11-01	470.70	477.80	468.00	475.38	475.38	939,189
2023-10-31	464.32	472.29	459.08	469.44	469.44	729,731
2023-10-30	460.27	462.74	455.00	460.94	460.94	697,804
2023-10-27	457.63	460.15	453.38	457.00	457.00	559,715
2023-10-26	458.42	460.59	448.91	453.54	453.54	630,407
2023-10-25	467.61	468.24	454.27	455.26	455.26	853,594
2023-10-24	466.48	474.40	463.49	468.03	468.03	642,899
2023-10-23	466.00	473.56	461.45	467.82	467.82	764,301
2023-10-20	482.37	482.43	466.35	467.64	467.64	1,001,978
2023-10-19	488.51	492.33	481.35	482.37	482.37	642,481
2023-10-18	490.53	493.06	483.96	485.73	485.73	605,217
2023-10-17	486.98	494.23	481.87	492.05	492.05	664,667
2023-10-16	490.50	495.41	487.76	491.96	491.96	610,937
2023-10-13	496.45	498.42	486.14	489.67	489.67	747,997
2023-10-12	497.81	502.66	491.96	496.23	496.23	967,952
2023-10-11	490.28	495.44	489.56	494.95	494.95	708,116
2023-10-10	483.11	493.92	480.17	490.11	490.11	1,267,875
2023-10-09	468.00	482.47	464.38	479.92	479.92	868,450
2023-10-06	455.52	476.99	454.60	473.26	473.26	905,263
2023-10-05	462.11	463.90	452.27	459.75	459.75	550,208
2023-10-04	452.56	463.89	452.55	461.32	461.32	600,942
2023-10-03	460.90	465.76	448.26	450.72	450.72	884,998
2023-10-02	461.19	465.26	456.76	463.82	463.82	734,136
2023-09-29	468.03	471.94	458.37	458.97	458.97	1,189,645
2023-09-28	446.63	463.24	445.07	460.71	460.71	1,114,153
2023-09-27	447.99	450.32	442.00	446.71	446.71	623,406
2023-09-26	446.54	446.54	440.62	444.35	444.35	724,007
2023-09-25	445.80	449.31	442.70	447.83	447.83	360,881
2023-09-22	446.22	454.47	446.18	446.85	446.85	577,864
2023-09-21	448.58	450.95	444.01	444.27	444.27	762,970
2023-09-20	461.00	463.54	453.02	453.28	453.28	668,470
2023-09-19	458.89	460.44	453.19	460.02	460.02	586,717
2023-09-18	450.19	460.26	448.82	460.01	460.01	621,010
2023-09-15	466.60	467.50	447.98	451.93	451.93	1,680,962
2023-09-14	469.38	469.70	460.60	466.15	466.15	920,549
2023-09-13	453.34	469.00	453.34	466.86	466.86	925,440
2023-09-12	456.80	460.44	454.02	454.36	454.36	909,944
2023-09-11	459.78	463.64	453.36	461.82	461.82	608,848

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.