Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 542.14 | 542.14 | 519.66 | 520.75 | 520.75 | 1,025,738 |
| 2024-11-14 | 555.18 | 557.41 | 541.66 | 548.31 | 548.31 | 796,254 |
| 2024-11-13 | 550.26 | 567.01 | 550.08 | 557.96 | 557.96 | 636,142 |
| 2024-11-12 | 551.30 | 555.87 | 548.74 | 553.47 | 553.47 | 607,213 |
| 2024-11-11 | 559.50 | 561.55 | 553.29 | 556.26 | 556.26 | 617,576 |
| 2024-11-08 | 573.84 | 573.84 | 559.90 | 561.55 | 561.55 | 967,233 |
| 2024-11-07 | 560.00 | 574.64 | 557.82 | 573.59 | 573.59 | 1,115,043 |
| 2024-11-06 | 536.40 | 554.84 | 534.29 | 553.15 | 553.15 | 1,319,046 |
| 2024-11-05 | 527.35 | 532.36 | 521.15 | 521.98 | 521.98 | 627,645 |
| 2024-11-04 | 521.60 | 527.25 | 516.98 | 524.52 | 524.52 | 583,014 |
| 2024-11-01 | 508.83 | 521.60 | 508.83 | 518.40 | 518.40 | 901,695 |
| 2024-10-31 | 531.97 | 531.97 | 512.83 | 513.61 | 513.61 | 1,211,522 |
| 2024-10-30 | 526.20 | 536.87 | 523.28 | 536.42 | 536.42 | 1,240,206 |
| 2024-10-29 | 511.00 | 531.38 | 509.35 | 529.21 | 529.21 | 1,267,159 |
| 2024-10-28 | 505.16 | 505.21 | 495.91 | 496.18 | 496.18 | 638,157 |
| 2024-10-25 | 500.22 | 508.36 | 498.63 | 501.58 | 501.58 | 639,879 |
| 2024-10-24 | 497.07 | 500.65 | 491.12 | 495.25 | 495.25 | 662,176 |
| 2024-10-23 | 498.14 | 502.42 | 489.77 | 493.41 | 493.41 | 653,297 |
| 2024-10-22 | 500.90 | 503.55 | 495.39 | 502.41 | 502.41 | 771,108 |
| 2024-10-21 | 501.93 | 507.50 | 501.12 | 505.59 | 505.59 | 820,306 |
| 2024-10-18 | 500.65 | 513.68 | 499.05 | 507.03 | 507.03 | 862,658 |
| 2024-10-17 | 511.24 | 514.72 | 501.50 | 504.69 | 504.69 | 1,124,774 |
| 2024-10-16 | 515.97 | 515.97 | 495.50 | 501.35 | 501.35 | 1,662,007 |
| 2024-10-15 | 548.30 | 550.59 | 515.69 | 517.56 | 517.56 | 1,493,630 |
| 2024-10-14 | 544.31 | 547.13 | 541.64 | 545.46 | 545.46 | 931,632 |
| 2024-10-11 | 531.98 | 541.23 | 530.00 | 539.92 | 539.92 | 825,910 |
| 2024-10-10 | 526.08 | 536.42 | 525.34 | 533.08 | 533.08 | 931,959 |
| 2024-10-09 | 517.37 | 530.40 | 516.39 | 529.00 | 529.00 | 936,322 |
| 2024-10-08 | 498.70 | 518.17 | 498.24 | 517.76 | 517.76 | 1,151,446 |
| 2024-10-07 | 493.00 | 497.14 | 489.45 | 494.87 | 494.87 | 826,615 |
| 2024-10-04 | 509.62 | 510.30 | 496.10 | 499.12 | 499.12 | 637,006 |
| 2024-10-03 | 490.58 | 499.15 | 490.58 | 495.41 | 495.41 | 865,234 |
| 2024-10-02 | 493.91 | 506.27 | 493.28 | 496.82 | 496.82 | 644,973 |
| 2024-10-01 | 507.54 | 508.36 | 490.56 | 495.56 | 495.56 | 1,117,098 |
| 2024-09-30 | 511.48 | 511.48 | 502.10 | 506.39 | 506.39 | 835,061 |
| 2024-09-27 | 519.14 | 519.14 | 509.08 | 513.31 | 513.31 | 528,289 |
| 2024-09-26 | 523.98 | 525.49 | 509.20 | 515.40 | 515.40 | 891,195 |
| 2024-09-25 | 506.02 | 511.79 | 503.82 | 510.36 | 510.36 | 838,440 |
| 2024-09-24 | 507.69 | 510.96 | 497.16 | 506.83 | 506.83 | 1,017,170 |
| 2024-09-23 | 507.41 | 509.92 | 505.29 | 505.79 | 505.79 | 732,051 |
| 2024-09-20 | 510.70 | 513.13 | 502.50 | 506.65 | 506.65 | 1,582,666 |
| 2024-09-19 | 517.18 | 521.43 | 510.69 | 514.12 | 514.12 | 1,269,506 |
| 2024-09-18 | 506.49 | 506.85 | 493.09 | 495.95 | 495.95 | 1,075,091 |
| 2024-09-17 | 505.86 | 507.60 | 496.27 | 502.25 | 502.25 | 1,424,605 |
| 2024-09-16 | 491.96 | 501.32 | 491.16 | 498.57 | 498.57 | 1,189,284 |
| 2024-09-13 | 488.95 | 494.77 | 485.00 | 490.07 | 490.07 | 955,289 |
| 2024-09-12 | 480.14 | 494.63 | 476.93 | 488.95 | 488.95 | 1,239,746 |
| 2024-09-11 | 466.49 | 482.54 | 460.13 | 481.50 | 481.50 | 1,617,105 |
| 2024-09-10 | 463.36 | 467.87 | 458.79 | 465.50 | 465.50 | 985,200 |
| 2024-09-09 | 466.53 | 467.16 | 457.52 | 464.16 | 464.16 | 1,954,912 |
| 2024-09-06 | 477.92 | 482.00 | 462.42 | 463.97 | 463.97 | 1,137,870 |
| 2024-09-05 | 475.06 | 484.08 | 469.58 | 476.03 | 476.03 | 1,234,293 |
| 2024-09-04 | 476.91 | 483.40 | 472.60 | 477.53 | 477.53 | 1,897,822 |
| 2024-09-03 | 514.15 | 514.40 | 479.09 | 481.22 | 481.22 | 2,561,430 |
| 2024-08-30 | 525.53 | 529.00 | 514.44 | 519.58 | 519.58 | 1,233,560 |
| 2024-08-29 | 514.92 | 526.43 | 513.43 | 517.02 | 517.02 | 932,428 |
| 2024-08-28 | 522.91 | 523.80 | 506.33 | 509.98 | 509.98 | 1,082,766 |
| 2024-08-27 | 521.93 | 529.55 | 518.07 | 521.78 | 521.78 | 1,462,214 |
| 2024-08-26 | 533.52 | 537.34 | 523.45 | 525.91 | 525.91 | 971,342 |
| 2024-08-23 | 558.88 | 558.88 | 538.12 | 539.39 | 539.39 | 1,053,743 |
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.