Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	291.35	295.00	290.46	292.04	292.04	576,350
2021-10-11	290.63	293.76	288.53	288.74	288.74	356,442
2021-10-08	299.15	299.29	291.01	291.66	291.66	635,044
2021-10-07	298.24	302.10	297.30	298.37	298.37	760,493
2021-10-06	290.00	294.83	288.82	294.57	294.57	707,667
2021-10-05	291.31	295.34	289.36	293.35	293.35	714,486
2021-10-04	299.45	300.35	287.02	289.25	289.25	893,872
2021-10-01	299.41	303.95	295.85	302.49	302.49	623,386
2021-09-30	305.00	306.73	298.31	299.41	299.41	721,217
2021-09-29	303.22	305.59	301.15	302.62	302.62	681,973
2021-09-28	307.36	308.96	299.64	301.93	301.93	1,005,914
2021-09-27	318.07	318.95	312.38	313.40	313.40	610,656
2021-09-24	320.59	322.59	318.19	321.94	321.94	370,137
2021-09-23	322.46	324.79	320.47	322.88	322.88	441,624
2021-09-22	319.00	321.92	314.03	320.52	320.52	840,624
2021-09-21	323.36	323.61	317.70	317.90	317.90	933,942
2021-09-20	321.67	324.00	317.44	321.30	321.30	909,790
2021-09-17	329.06	331.33	319.83	325.54	325.54	2,041,713
2021-09-16	335.50	336.85	333.20	335.38	335.38	738,583
2021-09-15	333.00	336.64	331.74	336.09	336.09	587,122
2021-09-14	332.75	334.07	330.40	332.59	332.59	613,850
2021-09-13	334.49	336.53	327.52	331.59	331.59	534,763
2021-09-10	335.58	336.78	332.08	332.49	332.49	491,620
2021-09-09	336.39	336.81	332.60	333.55	333.55	523,168
2021-09-08	335.80	338.68	333.86	336.59	336.59	448,558
2021-09-07	336.50	338.00	331.77	336.32	336.32	655,341
2021-09-03	337.04	340.66	335.92	336.64	336.64	732,494
2021-09-02	334.92	338.12	334.53	337.74	337.74	706,937
2021-09-01	331.69	335.00	331.46	333.63	333.63	693,426
2021-08-31	335.01	335.01	330.81	332.24	332.24	830,443
2021-08-30	331.94	334.77	331.94	334.28	334.28	452,376
2021-08-27	327.00	333.46	327.00	331.81	331.81	512,401
2021-08-26	324.77	327.62	322.88	326.51	326.51	823,021
2021-08-25	324.35	327.58	323.87	325.01	325.01	521,573
2021-08-24	322.21	325.08	321.17	324.95	324.95	627,693
2021-08-23	316.43	321.62	315.06	320.92	320.92	726,460
2021-08-20	315.34	317.67	310.54	316.88	316.88	1,322,316
2021-08-19	302.60	317.96	302.11	315.99	315.99	2,489,920
2021-08-18	288.95	294.50	288.95	290.63	290.63	877,112
2021-08-17	292.05	293.75	288.12	291.62	291.62	746,002
2021-08-16	292.49	294.59	290.77	294.42	294.42	715,002
2021-08-13	292.56	295.75	291.62	293.12	293.12	806,462
2021-08-12	288.89	292.70	287.63	292.19	292.19	506,489
2021-08-11	290.04	290.78	287.85	288.95	288.95	372,768
2021-08-10	292.82	293.39	286.64	288.25	288.25	432,765
2021-08-09	293.79	293.93	290.71	291.40	291.40	384,833
2021-08-06	292.33	293.47	289.60	292.43	292.43	401,410
2021-08-05	292.09	293.37	290.25	293.20	293.20	358,237
2021-08-04	289.78	292.54	287.93	291.49	291.49	418,105
2021-08-03	288.20	290.24	286.01	289.20	289.20	406,212
2021-08-02	289.82	290.90	286.45	287.61	287.61	476,969
2021-07-30	284.08	288.35	283.56	287.99	287.99	523,033
2021-07-29	283.52	287.34	283.50	285.53	285.53	359,297
2021-07-28	282.37	284.49	281.84	283.69	283.69	526,076
2021-07-27	283.95	284.11	277.22	281.16	281.16	531,824
2021-07-26	284.35	286.03	282.91	283.89	283.89	498,673
2021-07-23	282.94	286.11	281.49	285.07	285.07	401,397
2021-07-22	278.90	282.22	278.06	281.60	281.60	558,579
2021-07-21	277.73	278.26	274.88	278.22	278.22	889,520
2021-07-20	275.25	279.62	273.28	277.89	277.89	893,455

← NewerPage 22 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.