Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	456.94	460.39	454.39	459.14	459.14	830,012
2023-09-07	465.07	468.01	451.09	458.09	458.09	986,401
2023-09-06	464.81	471.15	464.81	465.69	465.69	746,302
2023-09-05	460.45	468.58	457.29	466.85	466.85	671,349
2023-09-01	460.00	462.96	456.83	460.45	460.45	473,187
2023-08-31	457.55	463.97	457.55	458.89	458.89	898,559
2023-08-30	453.85	457.47	451.66	457.28	457.28	631,634
2023-08-29	441.84	453.50	440.73	451.57	451.57	692,498
2023-08-28	445.80	448.00	441.23	443.68	443.68	366,381
2023-08-25	436.23	443.04	434.14	442.24	442.24	703,176
2023-08-24	455.25	456.82	434.59	435.86	435.86	906,444
2023-08-23	438.75	450.50	438.54	448.24	448.24	796,920
2023-08-22	440.42	443.66	433.82	436.39	436.39	682,429
2023-08-21	427.94	438.00	427.63	436.47	436.47	643,294
2023-08-18	422.73	428.46	418.51	426.02	426.02	802,018
2023-08-17	450.16	451.99	423.28	424.10	424.10	1,491,956
2023-08-16	436.58	436.58	427.43	428.21	428.21	884,779
2023-08-15	435.51	439.12	433.51	436.74	436.74	800,589
2023-08-14	426.11	434.99	425.61	434.85	434.85	775,542
2023-08-11	426.53	431.33	425.44	428.46	428.46	477,715
2023-08-10	435.18	438.84	429.45	431.39	431.39	492,153
2023-08-09	435.22	436.37	425.81	428.96	428.96	575,010
2023-08-08	441.34	441.34	433.71	435.99	435.99	658,491
2023-08-07	445.37	448.97	441.75	444.00	444.00	459,868
2023-08-04	442.29	449.37	437.22	441.42	441.42	603,804
2023-08-03	436.90	441.73	436.70	440.12	440.12	494,381
2023-08-02	449.75	449.75	439.08	441.18	441.18	816,140
2023-08-01	448.14	454.56	444.31	453.51	453.51	550,531
2023-07-31	451.00	453.11	447.77	451.80	451.80	563,138
2023-07-28	455.59	456.13	448.46	450.90	450.90	701,983
2023-07-27	455.51	460.25	447.49	448.74	448.74	653,913
2023-07-26	455.76	455.76	445.42	449.33	449.33	647,911
2023-07-25	445.96	460.20	445.96	456.45	456.45	856,937
2023-07-24	454.00	455.00	447.32	450.75	450.75	762,884
2023-07-21	454.79	458.30	451.00	454.00	454.00	2,549,742
2023-07-20	454.84	458.29	450.70	451.71	451.71	800,263
2023-07-19	464.72	465.67	455.76	457.33	457.33	685,201
2023-07-18	458.71	465.00	453.19	462.93	462.93	924,855
2023-07-17	454.29	462.85	453.22	461.18	461.18	673,560
2023-07-14	449.52	457.21	449.52	454.11	454.11	865,221
2023-07-13	448.32	451.10	445.64	448.84	448.84	794,364
2023-07-12	444.78	445.43	438.23	441.35	441.35	800,990
2023-07-11	446.17	446.17	434.14	438.70	438.70	944,386
2023-07-10	432.19	447.01	432.02	445.72	445.72	1,321,006
2023-07-07	430.04	434.90	426.49	431.29	431.29	1,115,457
2023-07-06	426.82	432.66	425.41	431.11	431.11	965,759
2023-07-05	432.47	437.57	431.47	432.74	432.74	624,420
2023-07-03	431.52	436.51	429.62	434.01	434.01	483,406
2023-06-30	431.62	438.35	431.03	435.41	435.41	973,603
2023-06-29	429.63	430.87	425.14	427.90	427.90	496,210
2023-06-28	424.58	429.61	423.15	427.15	427.15	705,568
2023-06-27	420.97	429.13	416.87	426.78	426.78	849,270
2023-06-26	420.65	425.50	417.04	417.21	417.21	732,252
2023-06-23	422.74	424.57	417.77	419.56	419.56	4,197,660
2023-06-22	423.78	427.85	417.81	426.13	426.13	918,013
2023-06-21	434.93	437.95	424.89	426.34	426.34	1,038,613
2023-06-20	437.34	441.33	431.54	435.50	435.50	1,076,783
2023-06-16	448.74	449.88	438.54	441.19	441.19	1,890,158
2023-06-15	442.90	449.20	441.85	446.37	446.37	904,988
2023-06-14	446.63	451.49	440.85	446.05	446.05	999,775

← NewerPage 14 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.