Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	374.00	378.30	370.52	372.53	372.53	1,640,841
2023-03-16	366.20	377.71	364.24	374.00	374.00	884,358
2023-03-15	366.95	370.00	360.62	366.82	366.82	903,119
2023-03-14	361.34	370.20	360.11	369.84	369.84	999,537
2023-03-13	351.30	363.22	350.58	357.29	357.29	785,433
2023-03-10	361.81	364.66	353.63	355.23	355.23	758,163
2023-03-09	369.16	374.31	360.43	361.92	361.92	774,715
2023-03-08	361.21	370.11	360.50	369.02	369.02	828,749
2023-03-07	367.66	370.27	359.33	361.28	361.28	551,268
2023-03-06	367.43	371.24	364.99	368.77	368.77	776,035
2023-03-03	365.00	367.94	364.13	367.50	367.50	620,109
2023-03-02	359.22	364.42	355.53	363.38	363.38	535,985
2023-03-01	363.19	365.97	359.96	361.02	361.02	645,044
2023-02-28	363.13	368.39	363.13	363.76	363.76	882,562
2023-02-27	367.40	368.25	361.58	363.36	363.36	1,040,470
2023-02-24	359.00	362.84	357.65	362.28	362.28	895,375
2023-02-23	360.00	367.55	359.33	365.48	365.48	1,203,439
2023-02-22	354.44	359.06	352.12	355.06	355.06	942,400
2023-02-21	350.66	352.70	347.97	352.35	352.35	824,094
2023-02-17	354.29	358.64	350.83	354.45	354.45	899,611
2023-02-16	357.87	364.04	350.00	359.71	359.71	1,744,483
2023-02-15	375.49	379.76	373.75	379.48	379.48	870,412
2023-02-14	362.87	378.33	362.87	375.94	375.94	1,137,868
2023-02-13	361.26	364.90	360.09	361.76	361.76	664,945
2023-02-10	359.99	360.98	356.63	359.11	359.11	590,401
2023-02-09	365.97	371.40	362.67	363.71	363.71	1,061,430
2023-02-08	365.12	367.61	359.70	360.60	360.60	757,050
2023-02-07	359.16	368.52	355.82	366.75	366.75	692,719
2023-02-06	357.25	362.80	356.63	359.97	359.97	578,414
2023-02-03	360.63	366.34	358.36	361.44	361.44	941,336
2023-02-02	372.39	374.65	366.06	368.59	368.59	939,740
2023-02-01	353.67	369.61	353.02	367.05	367.05	844,278
2023-01-31	350.75	356.25	350.75	353.75	353.75	934,182
2023-01-30	354.27	355.76	349.24	349.88	349.88	629,934
2023-01-27	353.92	359.87	353.01	357.27	357.27	489,782
2023-01-26	354.12	357.35	350.54	356.67	356.67	544,962
2023-01-25	344.38	351.25	339.60	349.27	349.27	429,329
2023-01-24	349.59	351.00	346.00	349.28	349.28	448,260
2023-01-23	342.54	352.09	341.69	350.33	350.33	661,875
2023-01-20	330.34	343.80	329.89	342.42	342.42	816,604
2023-01-19	331.83	337.55	330.44	331.28	331.28	630,699
2023-01-18	339.46	346.10	335.24	335.66	335.66	587,173
2023-01-17	334.08	339.64	331.03	337.30	337.30	653,961
2023-01-13	330.06	333.78	327.56	332.97	332.97	550,842
2023-01-12	335.00	336.49	328.41	333.10	333.10	535,321
2023-01-11	329.60	334.88	328.94	334.35	334.35	592,150
2023-01-10	324.56	328.53	324.20	327.63	327.63	530,561
2023-01-09	323.33	332.60	323.33	325.95	325.95	717,651
2023-01-06	318.89	323.35	312.27	320.54	320.54	603,913
2023-01-05	317.75	318.10	312.25	315.04	315.04	794,244
2023-01-04	323.76	325.92	315.98	320.93	320.93	790,373
2023-01-03	323.00	326.31	315.56	319.68	319.68	706,065
2022-12-30	317.84	319.33	315.42	319.29	319.29	541,021
2022-12-29	319.16	324.79	318.72	321.98	321.98	416,162
2022-12-28	317.82	321.06	314.92	315.31	315.31	349,342
2022-12-27	320.79	320.79	315.55	317.95	317.95	467,940
2022-12-23	318.99	320.59	315.62	320.21	320.21	341,238
2022-12-22	325.46	326.37	316.02	321.72	321.72	677,043
2022-12-21	325.54	331.62	322.65	330.22	330.22	532,086
2022-12-20	320.65	326.40	320.65	324.43	324.43	1,056,586

← NewerPage 16 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.