Synopsys, Inc. historical data
| 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 |
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.