Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	448.75	451.95	442.09	449.98	449.98	829,052
2023-06-12	440.00	446.62	437.75	446.04	446.04	711,706
2023-06-09	440.83	447.43	437.77	438.78	438.78	782,180
2023-06-08	435.98	440.49	433.24	437.69	437.69	800,078
2023-06-07	443.98	446.21	433.76	435.32	435.32	1,141,900
2023-06-06	448.25	450.88	442.74	443.84	443.84	1,152,504
2023-06-05	448.23	454.09	445.10	450.16	450.16	737,091
2023-06-02	455.44	457.85	447.57	449.36	449.36	1,046,962
2023-06-01	446.53	460.87	445.84	454.55	454.55	1,359,134
2023-05-31	460.45	462.34	451.10	454.96	454.96	3,080,157
2023-05-30	454.17	468.03	452.00	464.83	464.83	2,692,420
2023-05-26	434.30	450.00	434.30	444.73	444.73	1,903,553
2023-05-25	410.03	440.64	409.84	434.20	434.20	2,576,324
2023-05-24	390.58	398.00	390.20	395.39	395.39	830,391
2023-05-23	399.61	399.68	392.00	393.09	393.09	844,400
2023-05-22	405.76	408.11	398.41	401.68	401.68	1,078,688
2023-05-19	413.03	418.40	407.47	408.50	408.50	1,296,795
2023-05-18	387.50	410.91	386.50	409.71	409.71	2,005,910
2023-05-17	377.35	380.06	374.20	377.08	377.08	1,103,594
2023-05-16	370.74	377.00	370.21	375.14	375.14	859,592
2023-05-15	368.12	373.37	365.67	373.28	373.28	856,805
2023-05-12	368.58	369.51	365.60	368.84	368.84	761,831
2023-05-11	370.47	370.82	365.59	367.96	367.96	597,701
2023-05-10	370.66	372.76	365.46	370.12	370.12	563,044
2023-05-09	369.50	370.07	366.05	366.95	366.95	559,902
2023-05-08	371.39	373.39	367.34	371.74	371.74	628,468
2023-05-05	368.32	372.35	366.89	371.56	371.56	678,971
2023-05-04	368.11	370.85	366.10	366.62	366.62	551,783
2023-05-03	369.06	373.77	366.10	368.00	368.00	580,349
2023-05-02	372.20	374.80	367.15	368.83	368.83	648,543
2023-05-01	370.76	372.89	367.94	371.62	371.62	538,655
2023-04-28	368.39	374.85	367.20	371.32	371.32	743,162
2023-04-27	367.30	369.50	362.06	368.39	368.39	566,457
2023-04-26	364.53	370.62	363.99	365.10	365.10	718,921
2023-04-25	371.41	372.03	360.37	364.53	364.53	842,326
2023-04-24	375.68	380.85	374.21	375.67	375.67	490,409
2023-04-21	376.82	381.71	374.62	377.26	377.26	558,833
2023-04-20	376.15	382.52	375.53	377.56	377.56	513,814
2023-04-19	378.65	379.77	375.19	378.77	378.77	432,942
2023-04-18	382.76	384.27	378.18	380.43	380.43	385,771
2023-04-17	381.96	382.51	376.47	380.19	380.19	463,406
2023-04-14	378.86	383.29	377.75	381.68	381.68	613,640
2023-04-13	380.30	382.26	377.39	381.56	381.56	1,129,407
2023-04-12	382.38	383.38	376.07	376.52	376.52	532,106
2023-04-11	378.00	382.33	377.50	379.40	379.40	457,542
2023-04-10	372.97	380.45	371.00	379.99	379.99	490,124
2023-04-06	375.62	378.31	373.41	375.92	375.92	848,436
2023-04-05	383.25	384.48	376.10	378.36	378.36	827,263
2023-04-04	389.88	392.79	384.01	384.93	384.93	602,436
2023-04-03	385.18	389.58	384.12	388.94	388.94	843,274
2023-03-31	377.00	386.72	375.96	386.25	386.25	1,131,930
2023-03-30	376.54	378.78	373.10	375.94	375.94	722,083
2023-03-29	373.82	377.25	372.36	375.04	375.04	902,377
2023-03-28	372.81	374.83	366.04	369.87	369.87	692,218
2023-03-27	377.09	378.78	371.20	373.92	373.92	655,144
2023-03-24	378.14	379.96	370.37	376.56	376.56	944,474
2023-03-23	375.47	381.13	371.23	379.40	379.40	974,434
2023-03-22	373.39	381.86	371.17	371.35	371.35	723,629
2023-03-21	377.62	377.62	369.51	374.36	374.36	896,102
2023-03-20	373.80	376.01	370.24	375.59	375.59	714,589

← NewerPage 15 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.