Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.220	56.640	56.210	56.340	56.340	455
2026-10-19	58.020	58.020	57.490	57.490	57.490	4,534
2026-10-16	57.270	57.820	57.190	57.360	57.360	7,030
2026-10-15	58.700	59.050	58.450	59.040	59.040	170,811
2026-10-14	61.240	61.240	60.320	60.320	60.320	24,201
2026-10-13	62.350	62.350	62.350	62.350	62.350	862
2026-10-09	63.520	63.600	63.520	63.600	63.600	42,343
2026-10-08	63.070	63.140	62.890	63.000	63.000	2,500
2026-10-07	61.740	63.090	61.740	62.930	62.930	954
2026-10-06	61.440	63.170	61.250	62.990	62.990	11,865
2026-10-05	61.500	61.620	61.500	61.530	61.530	82,744
2026-10-02	62.850	64.500	62.850	63.420	63.420	1,263
2026-10-01	59.100	64.380	59.100	64.140	64.140	1,440
2026-09-30	56.050	57.000	55.000	55.000	55.000	985
2026-09-29	53.900	54.040	53.750	54.040	54.040	12,922
2026-09-28	54.480	54.720	54.480	54.660	54.660	633
2026-09-25	57.480	57.760	53.720	53.720	53.720	1,811
2026-09-24	53.750	54.940	53.750	54.940	54.940	3,799
2026-09-23	53.350	54.150	53.350	53.750	53.750	235
2026-09-22	52.040	52.600	52.040	52.250	52.250	992
2026-09-21	50.490	51.530	50.490	51.530	51.530	31,951
2026-09-18	49.550	50.490	49.400	50.490	50.490	193
2026-09-17	49.100	49.300	48.710	48.850	48.850	1,072
2026-09-16	48.000	48.600	48.000	48.600	48.600	2,226
2026-09-15	48.700	48.700	46.900	47.150	47.150	7,264
2026-09-14	50.850	50.850	48.940	48.940	48.940	2,776
2026-09-11	50.650	51.100	50.650	51.000	51.000	639
2026-09-10	50.380	50.630	50.300	50.500	50.500	3,585
2026-09-09	50.200	50.490	49.690	50.380	50.380	1,253
2026-09-08	51.150	51.400	50.000	50.000	50.000	27,135
2026-09-04	52.590	52.590	49.000	50.520	50.520	16,799
2026-09-03	53.050	53.400	52.700	53.140	53.140	22,595
2026-09-02	53.160	53.160	52.690	52.750	52.750	104,078
2026-09-01	54.990	54.990	53.160	53.160	53.160	54,418
2026-08-31	56.460	57.560	56.150	56.940	56.940	4,139
2026-08-28	59.880	60.060	57.380	57.660	57.660	4,279
2026-08-27	53.850	59.840	53.850	59.840	59.840	2,454
2026-08-26	52.650	52.940	52.600	52.690	52.690	9,751
2026-08-25	49.920	52.550	49.920	52.550	52.550	26,592
2026-08-24	50.300	50.950	50.300	50.940	50.940	10,302
2026-08-21	51.400	51.400	51.100	51.100	51.100	20,627
2026-08-20	51.210	51.500	51.150	51.450	51.450	5,826
2026-08-19	53.480	53.480	52.290	52.290	52.290	17,629
2026-08-18	52.750	53.140	52.740	52.950	52.950	589
2026-08-17	54.530	57.260	53.650	53.880	53.880	5,496
2026-08-14	55.150	55.150	55.140	55.140	55.140	8,807
2026-08-13	52.910	54.000	52.910	53.900	53.900	2,180
2026-08-12	53.440	53.990	53.300	53.990	53.990	918
2026-08-11	53.050	53.050	53.000	53.000	53.000	41
2026-08-10	53.450	53.450	52.990	53.050	53.050	27,266
2026-08-07	52.800	52.800	52.250	52.250	52.250	120
2026-08-06	51.800	51.800	51.750	51.790	51.790	1,667
2026-08-05	51.960	51.960	51.600	51.650	51.650	343
2026-08-04	49.600	51.750	49.600	51.650	51.650	5,172
2026-08-03	49.720	50.050	49.640	50.050	50.050	323,641
2026-07-31	48.900	49.350	48.900	49.160	49.160	398
2026-07-30	47.650	47.650	47.000	47.000	47.000	3,807
2026-07-29	48.560	48.560	47.990	47.990	47.990	36,342
2026-07-28	49.410	49.410	48.550	48.550	48.550	7,754
2026-07-27	48.550	51.000	48.550	49.650	49.650	10,776

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.