Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 303.95 | 309.19 | 302.84 | 303.34 | 303.34 | 1,010,428 |
| 2022-09-23 | 304.62 | 305.23 | 299.67 | 303.28 | 303.28 | 845,226 |
| 2022-09-22 | 310.37 | 312.71 | 306.31 | 306.97 | 306.97 | 1,107,696 |
| 2022-09-21 | 319.27 | 325.52 | 313.08 | 313.11 | 313.11 | 882,592 |
| 2022-09-20 | 315.04 | 317.74 | 313.55 | 316.26 | 316.26 | 1,424,470 |
| 2022-09-19 | 310.63 | 318.02 | 310.59 | 317.32 | 317.32 | 1,496,933 |
| 2022-09-16 | 310.79 | 314.49 | 308.07 | 314.21 | 314.21 | 2,322,167 |
| 2022-09-15 | 321.47 | 323.35 | 314.06 | 315.94 | 315.94 | 1,500,149 |
| 2022-09-14 | 327.09 | 328.00 | 319.63 | 323.37 | 323.37 | 1,376,752 |
| 2022-09-13 | 329.67 | 331.28 | 322.64 | 323.61 | 323.61 | 1,282,649 |
| 2022-09-12 | 341.93 | 342.46 | 337.39 | 339.56 | 339.56 | 830,074 |
| 2022-09-09 | 335.95 | 342.31 | 334.27 | 340.18 | 340.18 | 839,468 |
| 2022-09-08 | 330.15 | 334.48 | 328.09 | 333.76 | 333.76 | 854,934 |
| 2022-09-07 | 328.55 | 333.51 | 325.48 | 332.04 | 332.04 | 916,120 |
| 2022-09-06 | 330.73 | 331.66 | 323.97 | 326.83 | 326.83 | 1,230,341 |
| 2022-09-02 | 334.14 | 338.08 | 329.45 | 330.56 | 330.56 | 1,073,914 |
| 2022-09-01 | 341.26 | 342.53 | 324.63 | 332.49 | 332.49 | 1,619,796 |
| 2022-08-31 | 348.96 | 353.30 | 344.43 | 346.02 | 346.02 | 1,653,768 |
| 2022-08-30 | 350.53 | 351.39 | 341.62 | 346.00 | 346.00 | 1,037,442 |
| 2022-08-29 | 350.54 | 354.49 | 347.34 | 347.49 | 347.49 | 1,096,355 |
| 2022-08-26 | 362.77 | 363.54 | 352.95 | 355.00 | 355.00 | 1,219,590 |
| 2022-08-25 | 359.83 | 363.36 | 357.56 | 363.26 | 363.26 | 777,709 |
| 2022-08-24 | 357.78 | 360.62 | 355.38 | 358.75 | 358.75 | 694,989 |
| 2022-08-23 | 354.43 | 361.24 | 354.25 | 359.00 | 359.00 | 1,016,682 |
| 2022-08-22 | 358.32 | 361.60 | 356.07 | 358.10 | 358.10 | 1,296,946 |
| 2022-08-19 | 368.85 | 368.85 | 361.17 | 363.00 | 363.00 | 1,524,230 |
| 2022-08-18 | 384.35 | 391.00 | 371.86 | 373.32 | 373.32 | 1,923,432 |
| 2022-08-17 | 384.26 | 384.76 | 378.41 | 381.00 | 381.00 | 1,475,518 |
| 2022-08-16 | 385.51 | 389.49 | 382.63 | 385.67 | 385.67 | 696,973 |
| 2022-08-15 | 385.10 | 391.17 | 383.91 | 390.45 | 390.45 | 654,733 |
| 2022-08-12 | 377.96 | 386.00 | 376.71 | 385.44 | 385.44 | 931,148 |
| 2022-08-11 | 380.08 | 380.89 | 373.60 | 377.01 | 377.01 | 910,202 |
| 2022-08-10 | 380.19 | 381.70 | 373.35 | 375.71 | 375.71 | 1,179,043 |
| 2022-08-09 | 369.19 | 375.07 | 368.98 | 372.61 | 372.61 | 820,166 |
| 2022-08-08 | 375.00 | 378.47 | 369.76 | 372.07 | 372.07 | 725,186 |
| 2022-08-05 | 366.09 | 375.69 | 365.50 | 374.29 | 374.29 | 660,475 |
| 2022-08-04 | 371.57 | 372.47 | 367.67 | 372.29 | 372.29 | 756,567 |
| 2022-08-03 | 359.00 | 372.41 | 359.00 | 370.84 | 370.84 | 1,175,662 |
| 2022-08-02 | 367.46 | 371.81 | 366.22 | 368.36 | 368.36 | 1,405,336 |
| 2022-08-01 | 364.17 | 371.25 | 361.41 | 370.01 | 370.01 | 1,022,817 |
| 2022-07-29 | 363.44 | 369.25 | 360.65 | 367.50 | 367.50 | 980,482 |
| 2022-07-28 | 354.24 | 363.40 | 353.01 | 362.64 | 362.64 | 821,086 |
| 2022-07-27 | 344.07 | 357.21 | 343.17 | 353.54 | 353.54 | 1,124,702 |
| 2022-07-26 | 338.58 | 343.31 | 335.73 | 339.41 | 339.41 | 1,048,196 |
| 2022-07-25 | 336.94 | 338.58 | 333.15 | 337.67 | 337.67 | 806,661 |
| 2022-07-22 | 339.93 | 343.17 | 335.67 | 338.04 | 338.04 | 813,431 |
| 2022-07-21 | 331.01 | 339.14 | 330.43 | 338.66 | 338.66 | 774,230 |
| 2022-07-20 | 325.00 | 332.52 | 323.91 | 330.70 | 330.70 | 767,550 |
| 2022-07-19 | 315.58 | 324.30 | 315.19 | 323.51 | 323.51 | 955,154 |
| 2022-07-18 | 316.43 | 317.79 | 308.93 | 310.43 | 310.43 | 729,798 |
| 2022-07-15 | 308.76 | 314.98 | 307.90 | 314.30 | 314.30 | 832,531 |
| 2022-07-14 | 301.08 | 306.94 | 294.29 | 305.02 | 305.02 | 558,578 |
| 2022-07-13 | 299.78 | 305.44 | 296.66 | 303.07 | 303.07 | 720,101 |
| 2022-07-12 | 317.24 | 319.66 | 305.09 | 306.41 | 306.41 | 745,556 |
| 2022-07-11 | 314.74 | 318.43 | 311.39 | 315.19 | 315.19 | 497,150 |
| 2022-07-08 | 314.23 | 318.80 | 312.54 | 317.54 | 317.54 | 578,063 |
| 2022-07-07 | 309.63 | 320.80 | 309.63 | 319.43 | 319.43 | 864,049 |
| 2022-07-06 | 304.41 | 310.74 | 299.86 | 309.63 | 309.63 | 913,100 |
| 2022-07-05 | 298.23 | 303.77 | 296.31 | 302.91 | 302.91 | 891,217 |
| 2022-07-01 | 302.25 | 304.13 | 295.45 | 301.23 | 301.23 | 916,546 |
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.