Synopsys, Inc. (SYNP.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 520.90 | 520.90 | 507.50 | 507.50 | 507.50 | - |
| May 30, 2024 | 533.50 | 533.50 | 528.20 | 528.20 | 528.20 | - |
| May 29, 2024 | 538.10 | 538.10 | 535.20 | 535.20 | 535.20 | - |
| May 28, 2024 | 543.40 | 544.20 | 543.40 | 544.20 | 544.20 | - |
| May 27, 2024 | 542.00 | 544.50 | 542.00 | 544.50 | 544.50 | - |
| May 24, 2024 | 539.30 | 547.20 | 539.30 | 547.20 | 547.20 | - |
| May 23, 2024 | 527.00 | 533.40 | 527.00 | 533.40 | 533.40 | 19 |
| May 22, 2024 | 527.90 | 531.90 | 527.90 | 531.90 | 531.90 | - |
| May 21, 2024 | 527.80 | 527.80 | 524.40 | 524.40 | 524.40 | - |
| May 20, 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
| May 17, 2024 | 525.00 | 525.00 | 523.60 | 523.60 | 523.60 | - |
| May 16, 2024 | 533.90 | 533.90 | 528.30 | 528.30 | 528.30 | - |
| May 15, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
| May 14, 2024 | 516.70 | 516.70 | 513.90 | 513.90 | 513.90 | - |
| May 13, 2024 | 514.10 | 514.10 | 514.00 | 514.00 | 514.00 | - |
| May 10, 2024 | 512.00 | 514.90 | 512.00 | 514.90 | 514.90 | - |
| May 09, 2024 | 511.40 | 511.40 | 511.00 | 511.00 | 511.00 | - |
| May 08, 2024 | 512.50 | 512.50 | 511.50 | 511.50 | 511.50 | - |
| May 07, 2024 | 506.60 | 514.20 | 506.60 | 514.20 | 514.20 | - |
| May 06, 2024 | 500.70 | 501.20 | 500.70 | 501.20 | 501.20 | - |
| May 03, 2024 | 489.90 | 497.85 | 489.90 | 497.85 | 497.85 | - |
| May 02, 2024 | 490.35 | 490.35 | 485.10 | 485.10 | 485.10 | - |
| Apr 30, 2024 | 509.10 | 509.10 | 503.10 | 503.10 | 503.10 | - |
| Apr 29, 2024 | 509.50 | 509.50 | 507.80 | 507.80 | 507.80 | - |
| Apr 26, 2024 | 497.75 | 510.40 | 497.75 | 510.40 | 510.40 | - |
| Apr 25, 2024 | 488.65 | 489.75 | 488.65 | 489.75 | 489.75 | - |
| Apr 24, 2024 | 497.40 | 498.25 | 497.40 | 498.25 | 498.25 | - |
| Apr 23, 2024 | 470.00 | 493.10 | 470.00 | 493.10 | 493.10 | - |
| Apr 22, 2024 | 483.20 | 483.20 | 481.25 | 481.25 | 481.25 | - |
| Apr 19, 2024 | 491.45 | 491.45 | 491.45 | 491.45 | 491.45 | - |
| Apr 18, 2024 | 499.95 | 499.95 | 491.45 | 491.45 | 491.45 | - |
| Apr 17, 2024 | 512.70 | 512.70 | 505.00 | 505.00 | 505.00 | - |
| Apr 16, 2024 | 511.70 | 511.70 | 510.60 | 510.60 | 510.60 | - |
| Apr 15, 2024 | 525.50 | 525.50 | 521.80 | 521.80 | 521.80 | - |
| Apr 12, 2024 | 527.70 | 527.70 | 525.90 | 525.90 | 525.90 | - |
| Apr 11, 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | - |
| Apr 10, 2024 | 525.00 | 525.00 | 522.50 | 522.50 | 522.50 | - |
| Apr 09, 2024 | 531.90 | 531.90 | 531.90 | 531.90 | 531.90 | - |
| Apr 08, 2024 | 530.80 | 530.80 | 530.00 | 530.00 | 530.00 | - |
| Apr 05, 2024 | 532.20 | 532.20 | 532.20 | 532.20 | 532.20 | - |
| Apr 04, 2024 | 541.30 | 541.30 | 541.30 | 541.30 | 541.30 | - |
| Apr 03, 2024 | 528.20 | 535.10 | 528.20 | 535.10 | 535.10 | - |
| Apr 02, 2024 | 537.90 | 537.90 | 529.60 | 529.60 | 529.60 | - |
| Mar 28, 2024 | 543.00 | 543.00 | 531.50 | 531.50 | 531.50 | 2 |
| Mar 27, 2024 | 541.50 | 541.50 | 536.00 | 536.00 | 536.00 | - |
| Mar 26, 2024 | 542.50 | 542.50 | 542.00 | 542.00 | 542.00 | - |
| Mar 25, 2024 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | - |
| Mar 22, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - |
| Mar 21, 2024 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | - |
| Mar 20, 2024 | 548.00 | 548.00 | 537.00 | 537.00 | 537.00 | - |
| Mar 19, 2024 | 531.50 | 531.50 | 531.50 | 531.50 | 531.50 | - |
| Mar 18, 2024 | 511.50 | 519.50 | 511.50 | 519.50 | 519.50 | - |
| Mar 15, 2024 | 514.00 | 514.00 | 508.50 | 508.50 | 508.50 | - |
| Mar 14, 2024 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | - |
| Mar 13, 2024 | 529.00 | 529.00 | 511.00 | 511.00 | 511.00 | - |
| Mar 12, 2024 | 521.00 | 524.00 | 521.00 | 524.00 | 524.00 | - |
| Mar 11, 2024 | 522.50 | 522.50 | 517.00 | 517.00 | 517.00 | - |
| Mar 08, 2024 | 535.50 | 535.50 | 527.50 | 527.50 | 527.50 | - |
| Mar 07, 2024 | 529.50 | 536.50 | 529.50 | 536.50 | 536.50 | - |
| Mar 06, 2024 | 525.50 | 526.00 | 525.50 | 526.00 | 526.00 | - |
| Mar 05, 2024 | 547.00 | 547.00 | 524.50 | 524.50 | 524.50 | - |
| Mar 04, 2024 | 544.00 | 549.00 | 544.00 | 549.00 | 549.00 | - |
| Mar 01, 2024 | 533.50 | 541.50 | 533.50 | 541.50 | 541.50 | - |
| Feb 29, 2024 | 525.00 | 532.00 | 525.00 | 532.00 | 532.00 | - |
| Feb 28, 2024 | 531.00 | 531.00 | 528.50 | 528.50 | 528.50 | - |
| Feb 27, 2024 | 531.50 | 531.50 | 527.00 | 527.00 | 527.00 | - |
| Feb 26, 2024 | 532.50 | 535.00 | 532.50 | 535.00 | 535.00 | - |
| Feb 23, 2024 | 535.00 | 535.00 | 531.50 | 531.50 | 531.50 | - |
| Feb 22, 2024 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | - |
| Feb 21, 2024 | 505.50 | 505.50 | 500.50 | 500.50 | 500.50 | - |
| Feb 20, 2024 | 513.00 | 513.00 | 506.50 | 506.50 | 506.50 | - |
| Feb 19, 2024 | 513.00 | 517.50 | 513.00 | 517.50 | 517.50 | - |
| Feb 16, 2024 | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | - |
| Feb 15, 2024 | 529.00 | 529.00 | 520.50 | 520.50 | 520.50 | - |
| Feb 14, 2024 | 515.50 | 519.00 | 515.50 | 519.00 | 519.00 | - |
| Feb 13, 2024 | 519.50 | 519.50 | 515.00 | 515.00 | 515.00 | - |
| Feb 12, 2024 | 537.00 | 537.00 | 532.50 | 532.50 | 532.50 | - |
| Feb 09, 2024 | 531.00 | 537.50 | 531.00 | 537.50 | 537.50 | - |
| Feb 08, 2024 | 526.00 | 528.50 | 526.00 | 528.50 | 528.50 | - |
| Feb 07, 2024 | 503.00 | 518.50 | 503.00 | 518.50 | 518.50 | - |
| Feb 06, 2024 | 526.00 | 526.00 | 509.00 | 509.00 | 509.00 | - |
| Feb 05, 2024 | 512.00 | 517.50 | 512.00 | 517.50 | 517.50 | - |
| Feb 02, 2024 | 501.00 | 509.00 | 501.00 | 509.00 | 509.00 | - |
| Feb 01, 2024 | 498.20 | 498.20 | 492.80 | 492.80 | 492.80 | - |
| Jan 31, 2024 | 499.80 | 499.80 | 493.00 | 493.00 | 493.00 | - |
| Jan 30, 2024 | 499.00 | 501.00 | 499.00 | 501.00 | 501.00 | - |
| Jan 29, 2024 | 488.20 | 492.00 | 488.20 | 492.00 | 492.00 | - |
| Jan 26, 2024 | 494.80 | 494.80 | 487.20 | 487.20 | 487.20 | 5 |
| Jan 25, 2024 | 499.60 | 501.00 | 499.60 | 501.00 | 501.00 | - |
| Jan 24, 2024 | 508.00 | 508.00 | 507.00 | 507.00 | 507.00 | - |
| Jan 23, 2024 | 498.40 | 503.50 | 498.40 | 503.50 | 503.50 | - |
| Jan 22, 2024 | 478.60 | 490.80 | 478.60 | 490.80 | 490.80 | - |
| Jan 19, 2024 | 457.60 | 465.80 | 457.60 | 465.80 | 465.80 | - |
| Jan 18, 2024 | 468.60 | 468.60 | 458.60 | 458.60 | 458.60 | - |
| Jan 17, 2024 | 466.80 | 466.80 | 466.80 | 466.80 | 466.80 | - |
| Jan 16, 2024 | 452.00 | 471.20 | 452.00 | 471.20 | 471.20 | - |
| Jan 15, 2024 | 453.00 | 453.60 | 453.00 | 453.60 | 453.60 | - |
| Jan 12, 2024 | 454.60 | 454.60 | 452.80 | 452.80 | 452.80 | - |
| Jan 11, 2024 | 463.20 | 463.20 | 463.20 | 463.20 | 463.20 | - |
| Jan 10, 2024 | 460.60 | 460.60 | 460.40 | 460.40 | 460.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.