Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	336.97	341.16	336.00	340.15	340.15	654,402
2022-04-01	333.74	338.10	330.22	334.98	334.98	862,621
2022-03-31	334.15	340.09	331.08	333.27	333.27	1,089,787
2022-03-30	337.32	339.67	330.75	332.59	332.59	706,818
2022-03-29	336.61	342.59	333.96	341.00	341.00	981,521
2022-03-28	318.28	332.86	318.00	332.38	332.38	974,805
2022-03-25	324.85	326.00	314.79	318.91	318.91	719,187
2022-03-24	318.22	325.57	315.36	325.56	325.56	696,501
2022-03-23	321.99	324.11	316.27	316.44	316.44	846,666
2022-03-22	313.86	325.74	311.29	325.22	325.22	1,064,653
2022-03-21	315.36	317.01	307.19	314.31	314.31	835,259
2022-03-18	301.89	320.63	301.88	318.21	318.21	2,386,285
2022-03-17	300.50	304.76	297.21	304.05	304.05	1,175,235
2022-03-16	291.56	300.22	285.49	300.08	300.08	1,360,245
2022-03-15	281.39	287.14	278.28	285.50	285.50	2,278,190
2022-03-14	292.07	296.03	277.16	278.98	278.98	1,192,012
2022-03-11	305.00	305.92	293.15	293.69	293.69	953,157
2022-03-10	300.44	303.84	291.52	300.84	300.84	941,777
2022-03-09	303.72	309.71	302.20	307.79	307.79	809,770
2022-03-08	292.22	305.79	289.34	296.35	296.35	911,104
2022-03-07	309.72	311.07	295.38	295.46	295.46	933,521
2022-03-04	306.80	311.77	302.83	309.06	309.06	878,399
2022-03-03	317.23	318.61	306.57	308.84	308.84	705,103
2022-03-02	310.54	317.53	306.98	315.32	315.32	621,448
2022-03-01	311.98	314.49	305.22	307.71	307.71	881,796
2022-02-28	307.70	316.01	304.30	312.39	312.39	1,083,580
2022-02-25	306.09	312.18	301.06	311.15	311.15	1,040,633
2022-02-24	279.53	309.47	275.00	307.80	307.80	1,498,402
2022-02-23	294.20	298.25	285.13	285.53	285.53	1,147,946
2022-02-22	287.15	294.43	283.99	289.47	289.47	1,321,085
2022-02-18	293.41	294.44	285.06	287.63	287.63	1,076,968
2022-02-17	318.59	319.63	292.36	293.31	293.31	1,302,637
2022-02-16	302.66	308.12	297.87	306.79	306.79	995,581
2022-02-15	299.99	306.41	298.77	306.15	306.15	819,577
2022-02-14	293.70	300.16	290.87	294.96	294.96	826,559
2022-02-11	311.91	314.74	293.17	295.29	295.29	963,820
2022-02-10	314.02	321.82	308.28	311.15	311.15	878,691
2022-02-09	314.07	324.52	312.68	324.18	324.18	832,402
2022-02-08	302.98	310.94	302.25	309.11	309.11	607,561
2022-02-07	309.52	313.54	303.83	305.14	305.14	829,800
2022-02-04	302.08	311.97	300.14	308.89	308.89	771,489
2022-02-03	308.65	312.50	301.63	303.51	303.51	868,240
2022-02-02	314.91	316.33	310.02	315.63	315.63	690,561
2022-02-01	311.84	313.24	305.82	311.82	311.82	822,416
2022-01-31	296.36	310.84	295.99	310.50	310.50	925,720
2022-01-28	286.41	296.87	279.43	296.35	296.35	1,107,996
2022-01-27	293.46	294.87	282.34	285.36	285.36	984,867
2022-01-26	298.92	303.87	282.86	288.56	288.56	1,225,151
2022-01-25	297.72	303.50	290.35	291.66	291.66	913,803
2022-01-24	299.97	308.76	287.31	308.34	308.34	1,374,817
2022-01-21	309.25	314.95	303.00	303.31	303.31	1,152,877
2022-01-20	314.94	322.69	309.48	309.96	309.96	657,137
2022-01-19	314.61	319.99	311.52	312.14	312.14	770,387
2022-01-18	318.22	320.40	312.01	313.48	313.48	878,050
2022-01-14	324.57	330.29	321.92	326.16	326.16	651,350
2022-01-13	340.42	342.87	326.45	327.51	327.51	803,406
2022-01-12	343.93	346.79	335.89	338.59	338.59	781,465
2022-01-11	326.54	342.33	326.54	340.38	340.38	1,068,513
2022-01-10	322.77	330.15	318.77	329.63	329.63	986,891
2022-01-07	341.67	345.06	330.11	330.36	330.36	902,205

← NewerPage 20 of 79 · 4,730 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.