Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	249.11	252.31	248.51	251.45	251.45	658,899
2021-04-22	250.72	251.87	246.42	248.21	248.21	624,247
2021-04-21	250.07	253.46	250.00	252.56	252.56	729,754
2021-04-20	249.59	252.29	247.67	250.17	250.17	621,215
2021-04-19	258.62	258.86	247.40	250.64	250.64	1,121,658
2021-04-16	261.89	262.02	257.71	260.77	260.77	639,569
2021-04-15	262.32	263.85	260.09	262.13	262.13	904,831
2021-04-14	262.10	264.31	257.63	258.59	258.59	713,658
2021-04-13	261.10	263.70	259.55	261.93	261.93	704,497
2021-04-12	259.66	260.33	257.03	258.05	258.05	880,955
2021-04-09	259.85	262.58	258.34	261.85	261.85	579,669
2021-04-08	261.20	263.33	258.84	261.01	261.01	1,080,596
2021-04-07	257.62	257.66	254.60	257.00	257.00	582,245
2021-04-06	260.54	261.50	256.68	257.36	257.36	729,875
2021-04-05	255.18	260.43	255.18	260.11	260.11	1,094,314
2021-04-01	251.79	257.44	250.08	254.23	254.23	1,000,679
2021-03-31	241.96	249.28	241.78	247.78	247.78	1,306,103
2021-03-30	237.68	240.47	233.21	239.60	239.60	912,699
2021-03-29	241.72	243.15	237.61	240.46	240.46	1,125,641
2021-03-26	231.22	243.23	229.37	242.75	242.75	1,258,459
2021-03-25	230.87	232.70	226.70	231.67	231.67	758,068
2021-03-24	237.30	238.82	233.01	233.05	233.05	817,338
2021-03-23	235.50	238.34	234.08	235.13	235.13	887,020
2021-03-22	230.78	237.19	230.78	234.43	234.43	1,013,173
2021-03-19	227.43	230.78	225.58	227.86	227.86	1,328,235
2021-03-18	231.42	233.44	227.15	227.39	227.39	1,185,100
2021-03-17	230.93	237.35	228.23	235.61	235.61	1,001,515
2021-03-16	239.75	239.75	232.41	234.05	234.05	811,323
2021-03-15	229.48	235.00	228.02	234.87	234.87	858,235
2021-03-12	230.77	230.84	226.80	229.45	229.45	1,342,836
2021-03-11	234.50	237.93	233.18	234.26	234.26	1,059,101
2021-03-10	231.38	237.91	228.10	228.84	228.84	1,331,823
2021-03-09	226.29	232.94	226.14	228.40	228.40	1,390,326
2021-03-08	226.63	226.77	217.69	218.49	218.49	1,305,767
2021-03-05	230.10	231.63	217.82	227.80	227.80	1,602,874
2021-03-04	235.61	238.00	225.55	229.80	229.80	1,549,114
2021-03-03	245.74	246.04	235.95	236.93	236.93	1,471,637
2021-03-02	256.00	257.23	246.20	247.87	247.87	1,001,569
2021-03-01	249.34	254.31	248.34	254.17	254.17	1,266,880
2021-02-26	246.97	250.12	243.09	245.21	245.21	1,989,598
2021-02-25	258.85	259.73	242.13	244.09	244.09	1,872,579
2021-02-24	248.89	260.89	247.00	260.68	260.68	1,294,525
2021-02-23	251.74	254.67	246.09	253.21	253.21	1,567,157
2021-02-22	265.83	266.80	253.87	254.69	254.69	1,150,999
2021-02-19	272.61	274.83	267.35	268.07	268.07	1,111,665
2021-02-18	278.10	279.06	269.29	270.95	270.95	1,160,075
2021-02-17	286.91	287.94	278.86	283.76	283.76	929,751
2021-02-16	299.62	300.91	289.97	290.67	290.67	1,102,522
2021-02-12	286.71	293.31	285.09	292.09	292.09	604,708
2021-02-11	279.08	287.11	278.38	286.70	286.70	666,509
2021-02-10	278.03	280.24	275.50	276.87	276.87	703,308
2021-02-09	276.48	279.93	275.41	278.16	278.16	350,278
2021-02-08	275.30	278.39	274.19	276.48	276.48	625,171
2021-02-05	271.86	276.97	271.61	272.92	272.92	697,504
2021-02-04	266.12	270.27	264.72	270.09	270.09	500,935
2021-02-03	270.00	270.37	263.52	265.21	265.21	689,014
2021-02-02	264.01	270.16	264.01	269.76	269.76	699,990
2021-02-01	259.96	264.82	257.41	263.57	263.57	642,974
2021-01-29	257.08	260.61	253.72	255.45	255.45	791,340
2021-01-28	257.50	264.18	256.03	259.16	259.16	835,503

← NewerPage 24 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.