Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	262.59	266.51	252.10	254.53	254.53	813,047
2021-01-26	269.83	270.17	265.31	266.09	266.09	563,351
2021-01-25	273.25	274.49	265.04	269.63	269.63	474,979
2021-01-22	273.23	277.22	269.75	270.14	270.14	563,011
2021-01-21	276.20	276.20	271.27	272.87	272.87	600,375
2021-01-20	270.83	280.11	270.83	273.43	273.43	985,464
2021-01-19	261.66	268.64	261.10	268.20	268.20	819,397
2021-01-15	258.68	260.86	255.00	258.92	258.92	624,182
2021-01-14	257.12	260.48	257.00	257.91	257.91	562,972
2021-01-13	258.95	259.88	253.46	257.14	257.14	700,804
2021-01-12	261.48	261.84	255.82	258.58	258.58	560,414
2021-01-11	258.16	264.62	258.16	260.43	260.43	533,259
2021-01-08	259.99	264.33	259.29	262.80	262.80	630,402
2021-01-07	252.68	259.44	252.23	258.84	258.84	743,508
2021-01-06	253.29	255.04	249.26	249.70	249.70	854,352
2021-01-05	254.76	259.51	253.79	258.89	258.89	791,763
2021-01-04	260.00	263.00	251.35	254.70	254.70	979,695
2020-12-31	257.95	259.52	256.50	259.24	259.24	414,846
2020-12-30	255.37	258.34	254.86	256.91	256.91	390,059
2020-12-29	257.77	258.34	252.78	253.82	253.82	450,113
2020-12-28	261.13	261.13	254.42	256.16	256.16	453,979
2020-12-24	255.00	257.48	253.81	256.28	256.28	200,213
2020-12-23	259.03	260.26	254.59	254.70	254.70	545,589
2020-12-22	255.08	258.48	254.51	258.05	258.05	759,240
2020-12-21	251.83	255.80	247.00	254.24	254.24	1,121,441
2020-12-18	250.83	255.72	248.20	255.00	255.00	1,604,836
2020-12-17	249.79	253.10	246.39	250.29	250.29	847,991
2020-12-16	244.38	249.10	243.51	248.10	248.10	912,599
2020-12-15	241.11	243.14	239.49	242.74	242.74	581,605
2020-12-14	236.91	242.73	235.88	238.86	238.86	715,520
2020-12-11	234.01	236.58	232.30	236.39	236.39	718,608
2020-12-10	231.62	235.08	229.21	234.17	234.17	702,808
2020-12-09	238.65	238.65	231.26	232.77	232.77	801,700
2020-12-08	241.30	241.30	236.64	238.76	238.76	747,132
2020-12-07	238.38	241.00	236.83	239.17	239.17	623,006
2020-12-04	235.28	240.12	234.57	236.88	236.88	1,057,433
2020-12-03	225.34	237.92	222.00	234.47	234.47	2,008,519
2020-12-02	228.35	228.51	223.92	224.72	224.72	818,870
2020-12-01	226.36	231.12	224.07	230.02	230.02	791,560
2020-11-30	225.72	228.20	222.79	227.50	227.50	1,071,221
2020-11-27	219.83	225.79	219.33	225.42	225.42	384,800
2020-11-25	216.98	220.76	216.40	217.02	217.02	701,456
2020-11-24	215.55	217.16	211.20	215.49	215.49	914,609
2020-11-23	218.88	220.49	213.25	216.00	216.00	708,397
2020-11-20	221.60	224.25	218.07	218.51	218.51	723,002
2020-11-19	218.12	223.16	216.30	221.28	221.28	819,740
2020-11-18	220.27	221.00	216.16	218.19	218.19	1,041,888
2020-11-17	221.82	222.96	219.04	221.20	221.20	1,071,497
2020-11-16	224.58	226.17	220.66	222.34	222.34	639,387
2020-11-13	226.02	227.50	223.88	226.23	226.23	430,017
2020-11-12	227.66	229.01	222.81	223.76	223.76	472,752
2020-11-11	222.44	227.78	222.07	224.90	224.90	842,841
2020-11-10	229.67	229.67	218.58	219.33	219.33	1,315,664
2020-11-09	243.51	246.69	233.79	233.79	233.79	983,850
2020-11-06	240.88	243.66	237.75	241.78	241.78	586,594
2020-11-05	239.53	241.82	237.17	240.56	240.56	634,357
2020-11-04	229.72	234.97	227.75	233.31	233.31	1,006,996
2020-11-03	218.93	223.47	217.38	221.74	221.74	502,129
2020-11-02	215.52	218.48	212.33	215.78	215.78	765,037
2020-10-30	217.10	219.41	212.21	213.86	213.86	777,410

← NewerPage 25 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.