Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	329.69	330.24	320.66	323.39	323.39	1,218,418
2022-12-16	331.28	335.51	326.12	329.12	329.12	2,397,078
2022-12-15	327.45	328.22	322.35	323.82	323.82	1,343,840
2022-12-14	337.96	342.36	328.61	332.03	332.03	1,482,983
2022-12-13	349.39	350.45	336.26	338.13	338.13	1,130,438
2022-12-12	325.49	334.79	325.08	334.34	334.34	968,753
2022-12-09	329.29	331.16	325.14	325.75	325.75	819,005
2022-12-08	325.20	333.43	325.00	330.61	330.61	996,456
2022-12-07	327.15	328.60	321.26	323.80	323.80	817,628
2022-12-06	331.20	331.20	324.74	328.02	328.02	858,813
2022-12-05	345.39	345.39	328.49	331.27	331.27	1,358,214
2022-12-02	348.97	350.50	340.50	348.17	348.17	1,076,314
2022-12-01	362.59	363.99	348.53	357.84	357.84	1,310,277
2022-11-30	325.23	340.05	322.40	339.54	339.54	1,586,038
2022-11-29	328.07	330.66	320.59	323.66	323.66	561,057
2022-11-28	332.24	336.30	328.24	329.12	329.12	837,687
2022-11-25	333.32	334.82	331.79	332.64	332.64	247,503
2022-11-23	326.73	336.31	325.55	334.29	334.29	395,895
2022-11-22	325.85	327.18	321.16	326.96	326.96	562,711
2022-11-21	325.57	327.22	322.86	324.82	324.82	567,667
2022-11-18	329.17	329.62	323.04	325.89	325.89	477,621
2022-11-17	325.23	328.14	319.98	324.27	324.27	711,214
2022-11-16	333.00	334.21	327.26	331.45	331.45	709,432
2022-11-15	338.09	340.61	332.53	334.20	334.20	700,568
2022-11-14	329.99	334.48	328.51	330.68	330.68	897,900
2022-11-11	318.47	331.45	317.11	331.40	331.40	1,275,958
2022-11-10	307.74	320.03	306.17	318.76	318.76	1,269,641
2022-11-09	288.57	291.96	287.00	290.08	290.08	1,039,989
2022-11-08	282.40	292.48	280.60	291.58	291.58	1,118,125
2022-11-07	278.88	281.68	275.33	280.53	280.53	1,239,685
2022-11-04	283.38	283.38	269.88	276.57	276.57	1,025,785
2022-11-03	278.71	284.54	276.66	279.29	279.29	857,410
2022-11-02	292.45	295.48	280.78	281.11	281.11	797,373
2022-11-01	297.45	298.35	288.71	291.17	291.17	689,894
2022-10-31	293.33	295.48	291.10	292.55	292.55	781,395
2022-10-28	291.24	296.60	290.36	295.84	295.84	662,531
2022-10-27	295.57	296.58	287.77	289.19	289.19	918,215
2022-10-26	292.97	300.00	289.80	292.73	292.73	992,186
2022-10-25	303.90	304.81	292.94	294.73	294.73	1,422,165
2022-10-24	298.38	303.33	294.26	301.68	301.68	837,652
2022-10-21	288.80	298.58	285.18	296.50	296.50	1,290,670
2022-10-20	290.40	296.32	286.56	289.71	289.71	669,267
2022-10-19	287.27	292.02	286.03	288.96	288.96	451,427
2022-10-18	297.13	300.33	289.29	292.27	292.27	834,485
2022-10-17	285.81	292.11	285.81	289.26	289.26	1,087,873
2022-10-14	290.72	290.93	277.22	277.61	277.61	990,828
2022-10-13	268.42	288.91	267.00	287.43	287.43	2,003,487
2022-10-12	278.56	281.50	275.95	276.19	276.19	1,851,784
2022-10-11	292.92	292.92	275.96	277.34	277.34	2,919,949
2022-10-10	307.09	308.13	292.84	292.98	292.98	1,918,135
2022-10-07	314.41	315.88	305.24	307.01	307.01	1,093,378
2022-10-06	320.62	326.00	319.80	321.93	321.93	917,730
2022-10-05	316.29	323.87	315.96	321.37	321.37	1,094,297
2022-10-04	322.58	326.11	320.66	321.70	321.70	801,704
2022-10-03	308.79	320.16	307.70	316.98	316.98	1,077,074
2022-09-30	307.69	313.01	304.72	305.51	305.51	1,312,365
2022-09-29	310.20	311.76	306.18	309.22	309.22	901,457
2022-09-28	307.70	314.89	304.65	313.16	313.16	937,583
2022-09-27	307.20	308.69	301.16	306.09	306.09	874,745
2022-09-26	303.95	309.19	302.84	303.34	303.34	1,010,428

← NewerPage 17 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.