Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 301.23 | 307.93 | 300.40 | 303.70 | 303.70 | 1,039,689 |
| 2022-06-29 | 304.42 | 309.54 | 303.41 | 306.06 | 306.06 | 855,830 |
| 2022-06-28 | 312.02 | 314.13 | 302.24 | 303.67 | 303.67 | 795,060 |
| 2022-06-27 | 313.79 | 317.21 | 310.23 | 311.86 | 311.86 | 750,273 |
| 2022-06-24 | 313.26 | 318.58 | 311.10 | 317.47 | 317.47 | 1,946,245 |
| 2022-06-23 | 305.07 | 309.93 | 301.63 | 309.25 | 309.25 | 815,645 |
| 2022-06-22 | 297.70 | 305.15 | 297.19 | 301.24 | 301.24 | 814,189 |
| 2022-06-21 | 299.90 | 306.26 | 299.56 | 302.22 | 302.22 | 904,006 |
| 2022-06-17 | 289.37 | 301.39 | 289.37 | 296.18 | 296.18 | 1,822,991 |
| 2022-06-16 | 294.81 | 297.63 | 286.31 | 289.49 | 289.49 | 1,094,164 |
| 2022-06-15 | 297.80 | 309.09 | 296.81 | 303.24 | 303.24 | 903,336 |
| 2022-06-14 | 291.96 | 298.35 | 288.98 | 295.16 | 295.16 | 815,343 |
| 2022-06-13 | 293.60 | 296.94 | 288.67 | 290.25 | 290.25 | 1,202,595 |
| 2022-06-10 | 310.05 | 310.97 | 303.93 | 305.39 | 305.39 | 712,134 |
| 2022-06-09 | 321.68 | 325.29 | 317.07 | 317.08 | 317.08 | 565,046 |
| 2022-06-08 | 327.60 | 328.19 | 321.25 | 322.89 | 322.89 | 688,592 |
| 2022-06-07 | 323.09 | 330.71 | 323.01 | 329.53 | 329.53 | 872,973 |
| 2022-06-06 | 332.13 | 335.29 | 327.22 | 328.79 | 328.79 | 503,764 |
| 2022-06-03 | 325.49 | 328.76 | 323.32 | 327.68 | 327.68 | 742,227 |
| 2022-06-02 | 316.45 | 331.22 | 315.53 | 330.81 | 330.81 | 729,421 |
| 2022-06-01 | 321.99 | 324.66 | 313.09 | 316.86 | 316.86 | 781,610 |
| 2022-05-31 | 323.67 | 324.50 | 314.38 | 319.20 | 319.20 | 1,219,273 |
| 2022-05-27 | 311.44 | 323.48 | 309.24 | 322.96 | 322.96 | 1,162,587 |
| 2022-05-26 | 299.72 | 308.84 | 297.02 | 306.10 | 306.10 | 859,534 |
| 2022-05-25 | 295.77 | 302.78 | 292.52 | 299.17 | 299.17 | 967,675 |
| 2022-05-24 | 302.30 | 303.48 | 294.25 | 296.37 | 296.37 | 1,181,130 |
| 2022-05-23 | 311.24 | 311.24 | 301.59 | 306.98 | 306.98 | 1,022,279 |
| 2022-05-20 | 303.86 | 308.11 | 293.33 | 306.72 | 306.72 | 1,833,293 |
| 2022-05-19 | 289.00 | 307.00 | 287.26 | 300.52 | 300.52 | 2,361,679 |
| 2022-05-18 | 277.63 | 281.62 | 270.74 | 272.57 | 272.57 | 1,262,504 |
| 2022-05-17 | 279.84 | 284.50 | 276.03 | 282.81 | 282.81 | 799,950 |
| 2022-05-16 | 273.42 | 276.96 | 270.00 | 273.73 | 273.73 | 817,961 |
| 2022-05-13 | 267.38 | 277.55 | 266.78 | 275.99 | 275.99 | 917,814 |
| 2022-05-12 | 257.94 | 264.90 | 255.02 | 262.06 | 262.06 | 855,571 |
| 2022-05-11 | 266.87 | 272.80 | 259.89 | 260.83 | 260.83 | 817,089 |
| 2022-05-10 | 270.93 | 275.10 | 260.70 | 270.51 | 270.51 | 1,068,140 |
| 2022-05-09 | 269.24 | 271.29 | 260.41 | 262.41 | 262.41 | 1,209,485 |
| 2022-05-06 | 279.84 | 280.50 | 268.71 | 274.71 | 274.71 | 1,119,528 |
| 2022-05-05 | 293.23 | 294.86 | 278.37 | 282.34 | 282.34 | 1,145,799 |
| 2022-05-04 | 293.38 | 299.94 | 282.84 | 299.19 | 299.19 | 1,064,189 |
| 2022-05-03 | 290.45 | 294.70 | 287.70 | 292.21 | 292.21 | 705,320 |
| 2022-05-02 | 286.55 | 291.23 | 280.90 | 290.71 | 290.71 | 1,028,937 |
| 2022-04-29 | 298.55 | 302.37 | 285.54 | 286.79 | 286.79 | 763,168 |
| 2022-04-28 | 291.95 | 305.06 | 290.71 | 301.86 | 301.86 | 726,260 |
| 2022-04-27 | 283.00 | 293.83 | 283.00 | 287.03 | 287.03 | 1,005,419 |
| 2022-04-26 | 290.92 | 292.94 | 281.30 | 282.90 | 282.90 | 1,022,214 |
| 2022-04-25 | 286.07 | 291.48 | 284.30 | 290.92 | 290.92 | 829,903 |
| 2022-04-22 | 294.97 | 297.81 | 284.54 | 285.00 | 285.00 | 1,061,965 |
| 2022-04-21 | 308.82 | 312.58 | 293.85 | 295.50 | 295.50 | 665,829 |
| 2022-04-20 | 308.10 | 310.37 | 304.28 | 306.26 | 306.26 | 775,213 |
| 2022-04-19 | 294.74 | 307.19 | 294.74 | 306.33 | 306.33 | 679,627 |
| 2022-04-18 | 293.11 | 300.00 | 292.18 | 297.12 | 297.12 | 757,595 |
| 2022-04-14 | 306.31 | 306.31 | 293.18 | 294.77 | 294.77 | 1,486,371 |
| 2022-04-13 | 311.23 | 322.08 | 296.64 | 306.72 | 306.72 | 2,916,731 |
| 2022-04-12 | 316.42 | 320.78 | 309.35 | 310.83 | 310.83 | 775,937 |
| 2022-04-11 | 316.02 | 317.38 | 307.52 | 309.77 | 309.77 | 978,339 |
| 2022-04-08 | 324.29 | 325.35 | 317.05 | 319.83 | 319.83 | 783,155 |
| 2022-04-07 | 322.49 | 329.93 | 321.90 | 326.37 | 326.37 | 782,685 |
| 2022-04-06 | 323.30 | 329.61 | 318.50 | 324.85 | 324.85 | 931,331 |
| 2022-04-05 | 339.27 | 340.15 | 325.60 | 327.71 | 327.71 | 813,891 |
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.