Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	336.50	348.43	335.20	344.97	344.97	977,205
2022-01-05	349.95	354.87	339.28	339.77	339.77	968,594
2022-01-04	360.10	361.46	345.41	352.99	352.99	895,281
2022-01-03	367.13	371.73	358.64	361.10	361.10	674,902
2021-12-31	370.48	370.48	367.03	368.50	368.50	654,740
2021-12-30	374.16	375.00	370.19	370.81	370.81	386,928
2021-12-29	372.05	374.48	368.37	373.44	373.44	530,915
2021-12-28	376.92	377.60	369.98	372.15	372.15	472,307
2021-12-27	368.37	375.72	368.36	375.59	375.59	893,948
2021-12-23	364.37	368.89	363.75	366.15	366.15	407,892
2021-12-22	359.07	365.33	358.04	364.83	364.83	474,606
2021-12-21	349.57	359.75	344.57	359.07	359.07	810,241
2021-12-20	341.98	346.93	340.00	346.11	346.11	731,458
2021-12-17	346.72	355.00	342.20	348.04	348.04	2,170,821
2021-12-16	363.08	365.84	351.80	352.92	352.92	890,992
2021-12-15	347.02	362.00	345.87	361.30	361.30	1,248,162
2021-12-14	354.97	357.88	341.93	345.93	345.93	940,327
2021-12-13	362.59	365.18	360.57	362.23	362.23	743,534
2021-12-10	358.68	362.78	355.76	362.34	362.34	882,329
2021-12-09	361.55	364.61	354.26	354.48	354.48	538,175
2021-12-08	357.44	365.16	353.20	364.36	364.36	624,759
2021-12-07	352.16	359.64	352.01	356.20	356.20	1,223,242
2021-12-06	343.78	346.47	334.11	345.45	345.45	935,028
2021-12-03	350.20	352.13	339.10	344.56	344.56	1,098,785
2021-12-02	354.80	365.38	345.10	349.67	349.67	1,590,685
2021-12-01	344.74	348.50	334.10	334.75	334.75	1,167,465
2021-11-30	355.99	355.99	340.51	341.00	341.00	1,321,676
2021-11-29	349.75	357.58	346.58	355.87	355.87	740,640
2021-11-26	348.59	353.87	340.12	342.16	342.16	413,727
2021-11-24	341.23	349.65	337.02	349.21	349.21	753,730
2021-11-23	346.77	351.87	339.00	344.66	344.66	621,108
2021-11-22	360.00	361.22	347.54	347.97	347.97	632,749
2021-11-19	355.25	359.64	354.95	357.95	357.95	572,006
2021-11-18	355.00	355.01	350.22	352.09	352.09	401,472
2021-11-17	355.00	356.04	350.67	353.92	353.92	348,426
2021-11-16	344.93	354.63	344.48	353.46	353.46	433,692
2021-11-15	349.36	349.36	343.32	345.75	345.75	459,067
2021-11-12	341.21	347.09	340.34	347.01	347.01	803,131
2021-11-11	341.18	344.02	339.31	340.36	340.36	391,794
2021-11-10	347.03	348.85	337.02	337.66	337.66	562,117
2021-11-09	343.48	348.39	341.91	348.26	348.26	703,591
2021-11-08	341.74	344.12	338.61	342.91	342.91	370,523
2021-11-05	343.37	345.12	340.51	340.75	340.75	515,772
2021-11-04	333.84	341.85	331.38	341.72	341.72	634,177
2021-11-03	333.30	334.04	328.27	333.41	333.41	460,591
2021-11-02	330.91	334.60	329.83	333.19	333.19	532,277
2021-11-01	333.45	335.73	329.30	329.84	329.84	547,728
2021-10-29	325.63	333.64	325.39	333.18	333.18	578,579
2021-10-28	320.55	327.08	320.55	326.78	326.78	554,132
2021-10-27	327.47	328.56	318.86	319.13	319.13	822,514
2021-10-26	326.00	332.40	325.55	328.03	328.03	665,539
2021-10-25	321.50	325.42	321.13	324.00	324.00	427,946
2021-10-22	322.59	326.94	320.50	321.12	321.12	520,153
2021-10-21	315.70	322.22	314.21	321.01	321.01	625,493
2021-10-20	314.00	316.44	312.68	315.50	315.50	562,846
2021-10-19	308.31	312.02	307.25	311.00	311.00	513,407
2021-10-18	305.20	307.46	303.90	307.22	307.22	420,207
2021-10-15	305.63	306.66	304.14	306.26	306.26	418,548
2021-10-14	301.13	306.23	300.54	304.83	304.83	598,929
2021-10-13	295.80	299.48	295.39	296.30	296.30	616,162

← NewerPage 21 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.