Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	474.37	474.37	469.00	469.00	46.900	140
2026-07-23	474.63	480.00	469.72	469.72	46.972	14,190
2026-07-22	490.00	490.00	469.19	469.19	46.919	7,960
2026-07-21	489.12	492.88	489.12	492.48	49.248	3,710
2026-07-20	489.02	489.02	475.00	481.32	48.132	29,270
2026-07-17	506.95	506.95	476.00	486.54	48.654	9,050
2026-07-16	535.00	535.00	534.25	534.38	53.438	4,670
2026-07-15	538.00	538.92	538.00	538.92	53.892	1,330
2026-07-14	543.16	543.83	541.00	541.00	54.100	45,490
2026-07-13	576.00	576.00	556.98	558.07	55.807	8,520
2026-07-10	568.41	571.70	565.48	571.70	57.170	1,310
2026-07-09	563.88	564.92	563.88	564.92	56.492	21,490
2026-07-08	564.70	564.70	564.70	564.70	56.470	0
2026-07-07	565.84	565.84	564.70	564.70	56.470	280
2026-07-06	564.87	567.63	564.87	565.67	56.567	25,330
2026-07-03	570.86	572.21	570.86	572.21	57.221	130
2026-07-02	592.96	592.96	574.04	576.20	57.620	2,140
2026-07-01	592.26	597.40	590.61	592.96	59.296	2,200
2026-06-30	574.54	577.09	573.65	577.09	57.709	26,760
2026-06-29	591.00	591.00	573.00	575.82	57.582	1,670
2026-06-26	587.90	588.04	587.90	588.04	58.804	1,720
2026-06-25	598.50	600.00	585.54	585.54	58.554	13,090
2026-06-24	610.27	610.78	610.27	610.78	61.078	22,280
2026-06-23	600.00	618.50	600.00	603.00	60.300	5,310
2026-06-22	585.00	596.33	585.00	596.33	59.633	12,700
2026-06-19	589.41	589.41	589.41	589.41	58.941	0
2026-06-18	596.00	596.00	589.41	589.41	58.941	1,580
2026-06-17	593.50	593.50	587.63	587.63	58.763	3,740
2026-06-16	572.00	573.69	572.00	573.69	57.369	1,900
2026-06-15	578.59	580.00	574.50	576.09	57.609	4,710
2026-06-12	581.47	581.47	574.43	575.37	57.537	11,760
2026-06-11	579.50	581.47	579.50	581.47	58.147	52,160
2026-06-10	597.01	598.84	592.30	593.97	59.397	27,380
2026-06-09	600.81	600.81	600.81	600.81	60.081	3,460
2026-06-08	606.84	614.14	606.84	611.18	61.118	24,010
2026-06-05	617.80	617.80	592.77	594.11	59.411	23,800
2026-06-03	623.27	630.41	623.27	630.41	63.041	16,980
2026-06-02	624.07	631.81	619.13	631.81	63.181	5,560
2026-06-01	601.91	618.66	601.91	615.61	61.561	22,990
2026-05-29	603.84	605.10	600.15	605.10	60.510	24,970
2026-05-28	650.99	659.00	596.97	596.97	59.697	10,550
2026-05-27	665.10	666.97	664.61	666.97	66.697	2,800
2026-05-26	671.24	674.96	671.24	673.44	67.344	10,970
2026-05-25	650.09	666.42	650.07	666.42	66.642	390
2026-05-22	663.15	670.20	655.50	655.50	65.550	13,070
2026-05-21	620.95	629.14	620.95	627.88	62.788	22,540
2026-05-20	616.36	622.52	616.36	622.52	62.252	11,920
2026-05-19	625.18	625.18	624.65	624.92	62.492	5,360
2026-05-18	623.70	623.70	618.03	622.94	62.294	20,490
2026-05-15	636.93	636.93	636.93	636.93	63.693	7,620
2026-05-14	638.31	638.31	636.00	636.55	63.655	23,490
2026-05-13	620.76	636.89	619.31	636.89	63.689	12,330
2026-05-12	627.82	627.82	627.82	627.82	62.782	60
2026-05-11	632.26	632.26	629.00	631.80	63.180	11,800
2026-05-08	627.38	633.45	627.38	633.45	63.345	11,170
2026-05-07	626.68	626.68	625.13	625.13	62.513	9,080
2026-05-06	617.52	625.66	614.05	615.04	61.504	15,090
2026-05-05	631.47	631.47	617.79	622.36	62.236	150
2026-05-04	621.02	621.28	621.02	621.28	62.128	31,890
2026-04-30	599.38	599.63	599.38	599.63	59.963	190

← NewerPage 2 of 21 · 1,248 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.