Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	275.25	279.62	273.28	277.89	277.89	893,455
2021-07-19	273.88	275.06	272.18	274.48	274.48	819,385
2021-07-16	277.50	279.77	276.20	276.56	276.56	458,014
2021-07-15	280.06	280.06	276.19	277.68	277.68	716,485
2021-07-14	279.72	281.12	277.64	279.08	279.08	753,368
2021-07-13	278.50	279.54	276.97	278.09	278.09	595,021
2021-07-12	282.03	283.09	277.74	278.56	278.56	458,233
2021-07-09	278.93	281.34	276.33	280.75	280.75	478,541
2021-07-08	276.66	280.03	275.36	278.86	278.86	867,276
2021-07-07	281.29	282.47	276.82	279.86	279.86	544,053
2021-07-06	279.95	281.19	275.95	279.29	279.29	686,206
2021-07-02	279.00	280.96	278.89	279.16	279.16	535,874
2021-07-01	276.61	278.10	274.89	277.11	277.11	1,011,544
2021-06-30	276.24	277.53	274.02	275.79	275.79	859,463
2021-06-29	271.58	276.28	270.68	276.18	276.18	474,188
2021-06-28	270.95	274.79	270.19	274.03	274.03	960,763
2021-06-25	273.45	275.29	267.54	268.97	268.97	2,959,143
2021-06-24	272.20	274.31	271.52	273.80	273.80	802,425
2021-06-23	268.61	270.58	267.51	268.86	268.86	543,161
2021-06-22	265.13	268.91	264.32	268.46	268.46	499,297
2021-06-21	265.29	267.39	262.58	264.80	264.80	861,991
2021-06-18	266.32	268.51	263.36	265.86	265.86	1,376,767
2021-06-17	261.30	266.62	257.68	265.14	265.14	861,684
2021-06-16	264.40	266.42	258.18	261.41	261.41	861,613
2021-06-15	266.49	267.22	263.73	264.09	264.09	660,262
2021-06-14	263.14	266.50	261.95	266.49	266.49	528,133
2021-06-11	261.62	264.00	260.86	263.07	263.07	492,944
2021-06-10	256.37	262.42	255.30	262.07	262.07	790,634
2021-06-09	256.53	258.57	255.12	256.06	256.06	467,655
2021-06-08	256.30	256.91	254.45	254.99	254.99	595,651
2021-06-07	255.11	255.25	250.76	252.59	252.59	470,006
2021-06-04	251.95	256.25	251.86	255.88	255.88	454,867
2021-06-03	249.51	252.60	247.87	250.59	250.59	662,729
2021-06-02	255.36	256.85	252.24	253.05	253.05	672,627
2021-06-01	253.92	255.81	250.81	253.82	253.82	866,920
2021-05-28	256.86	257.53	253.56	254.34	254.34	807,220
2021-05-27	253.87	256.17	251.75	254.62	254.62	1,219,472
2021-05-26	257.99	259.13	253.25	254.28	254.28	1,038,810
2021-05-25	249.78	256.06	249.05	255.83	255.83	1,181,661
2021-05-24	245.00	249.58	244.00	248.58	248.58	959,366
2021-05-21	247.01	248.29	240.76	242.00	242.00	1,106,651
2021-05-20	238.50	246.38	238.50	244.71	244.71	1,616,647
2021-05-19	229.73	237.74	229.04	237.36	237.36	992,349
2021-05-18	237.33	239.97	234.63	235.03	235.03	999,242
2021-05-17	236.50	238.90	233.50	236.00	236.00	1,265,205
2021-05-14	234.87	240.76	232.84	239.70	239.70	858,353
2021-05-13	229.42	233.59	228.60	230.86	230.86	775,397
2021-05-12	231.52	235.19	227.80	228.54	228.54	1,567,680
2021-05-11	228.28	236.40	225.02	234.82	234.82	1,286,852
2021-05-10	239.88	239.88	230.71	232.39	232.39	1,006,065
2021-05-07	240.23	245.22	239.62	241.84	241.84	617,668
2021-05-06	235.79	239.08	232.75	237.46	237.46	847,477
2021-05-05	240.69	241.82	236.59	237.46	237.46	914,449
2021-05-04	241.22	242.33	234.56	237.07	237.07	1,243,656
2021-05-03	248.91	249.83	243.98	244.81	244.81	480,189
2021-04-30	250.38	252.47	246.00	247.06	247.06	718,896
2021-04-29	254.39	254.94	249.58	252.51	252.51	551,386
2021-04-28	250.10	252.59	247.41	251.37	251.37	720,872
2021-04-27	254.73	256.86	249.03	251.70	251.70	1,049,190
2021-04-26	252.64	256.94	249.92	256.88	256.88	803,208

← NewerPage 23 of 79 · 4,731 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.