Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 596.84 | 603.29 | 593.39 | 603.29 | 60.329 | 9,610 |
| 2026-04-28 | 607.05 | 607.05 | 602.70 | 606.28 | 60.628 | 16,180 |
| 2026-04-27 | 618.66 | 622.81 | 618.66 | 622.81 | 62.281 | 22,790 |
| 2026-04-24 | 599.76 | 625.67 | 599.76 | 623.59 | 62.359 | 32,170 |
| 2026-04-23 | 572.25 | 572.25 | 572.25 | 572.25 | 57.225 | 100 |
| 2026-04-22 | 586.97 | 592.98 | 586.97 | 592.98 | 59.298 | 4,940 |
| 2026-04-20 | 560.00 | 574.55 | 560.00 | 574.55 | 57.455 | 8,500 |
| 2026-04-17 | 562.00 | 569.00 | 558.25 | 558.25 | 55.825 | 1,860 |
| 2026-04-16 | 560.00 | 560.00 | 549.06 | 552.10 | 55.210 | 270 |
| 2026-04-15 | 545.73 | 547.21 | 545.73 | 547.21 | 54.721 | 4,640 |
| 2026-04-14 | 523.60 | 525.21 | 523.60 | 523.66 | 52.366 | 18,420 |
| 2026-04-13 | 490.80 | 521.00 | 490.80 | 520.88 | 52.088 | 35,160 |
| 2026-04-10 | 500.00 | 500.00 | 490.80 | 490.80 | 49.080 | 11,880 |
| 2026-04-09 | 511.36 | 511.36 | 511.36 | 511.36 | 51.136 | 130 |
| 2026-04-08 | 520.00 | 524.77 | 520.00 | 523.10 | 52.310 | 3,980 |
| 2026-04-07 | 510.15 | 510.15 | 510.00 | 510.00 | 51.000 | 1,050 |
| 2026-04-06 | 513.48 | 513.48 | 510.10 | 510.10 | 51.010 | 210 |
| 2026-04-02 | 506.91 | 510.43 | 506.62 | 509.50 | 50.950 | 6,300 |
| 2026-04-01 | 513.21 | 513.21 | 513.21 | 513.21 | 51.321 | 130 |
| 2026-03-31 | 510.55 | 514.35 | 510.55 | 514.35 | 51.435 | 2,930 |
| 2026-03-30 | 510.00 | 510.00 | 501.61 | 501.61 | 50.161 | 340 |
| 2026-03-27 | 506.65 | 506.65 | 498.73 | 501.67 | 50.167 | 5,100 |
| 2026-03-26 | 530.49 | 530.49 | 530.49 | 530.49 | 53.049 | 170 |
| 2026-03-25 | 533.15 | 534.12 | 529.00 | 534.12 | 53.412 | 16,710 |
| 2026-03-24 | 552.00 | 552.00 | 547.56 | 547.78 | 54.778 | 10,890 |
| 2026-03-23 | 572.27 | 576.00 | 570.65 | 570.65 | 57.065 | 1,190 |
| 2026-03-20 | 559.50 | 559.50 | 559.50 | 559.50 | 55.950 | 11,750 |
| 2026-03-19 | 560.00 | 560.00 | 560.00 | 560.00 | 56.000 | 280 |
| 2026-03-18 | 557.16 | 560.64 | 557.16 | 559.71 | 55.971 | 11,190 |
| 2026-03-17 | 558.62 | 561.63 | 558.62 | 561.63 | 56.163 | 660 |
| 2026-03-16 | 560.00 | 560.00 | 554.63 | 554.63 | 55.463 | 5,170 |
| 2026-03-13 | 545.00 | 548.30 | 545.00 | 547.81 | 54.781 | 5,750 |
| 2026-03-12 | 555.00 | 555.00 | 548.79 | 549.04 | 54.904 | 6,050 |
| 2026-03-11 | 550.00 | 558.01 | 550.00 | 555.74 | 55.574 | 7,640 |
| 2026-03-10 | 557.02 | 561.02 | 555.90 | 556.89 | 55.689 | 10,520 |
| 2026-03-09 | 569.98 | 569.98 | 569.98 | 569.98 | 56.998 | 11,910 |
| 2026-03-06 | 572.42 | 577.40 | 572.42 | 573.02 | 57.302 | 5,310 |
| 2026-03-05 | 579.61 | 579.61 | 579.14 | 579.14 | 57.914 | 4,480 |
| 2026-03-04 | 565.61 | 565.61 | 565.61 | 565.61 | 56.561 | 100 |
| 2026-03-03 | 553.17 | 564.30 | 553.17 | 560.40 | 56.040 | 9,300 |
| 2026-03-02 | 528.00 | 549.90 | 528.00 | 549.90 | 54.990 | 50 |
| 2026-02-27 | 542.00 | 542.00 | 526.45 | 530.44 | 53.044 | 16,910 |
| 2026-02-26 | 553.07 | 556.00 | 548.22 | 550.50 | 55.050 | 1,340 |
| 2026-02-25 | 582.00 | 582.00 | 573.43 | 573.43 | 57.343 | 9,610 |
| 2026-02-24 | 543.40 | 569.58 | 543.40 | 566.85 | 56.685 | 23,640 |
| 2026-02-23 | 541.80 | 544.68 | 541.80 | 543.56 | 54.356 | 3,370 |
| 2026-02-20 | 571.30 | 580.84 | 570.27 | 570.73 | 57.073 | 10,000 |
| 2026-02-19 | 573.22 | 578.61 | 570.63 | 578.50 | 57.850 | 1,840 |
| 2026-02-18 | 583.47 | 583.47 | 578.61 | 578.61 | 57.861 | 11,790 |
| 2026-02-13 | 569.25 | 569.25 | 569.25 | 569.25 | 56.925 | 10 |
| 2026-02-12 | 544.00 | 544.00 | 544.00 | 544.00 | 54.400 | 10 |
| 2026-02-11 | 570.92 | 570.92 | 550.98 | 556.90 | 55.690 | 11,350 |
| 2026-02-10 | 571.71 | 571.71 | 571.71 | 571.71 | 57.171 | 130 |
| 2026-02-09 | 569.00 | 570.47 | 569.00 | 569.92 | 56.992 | 240 |
| 2026-02-06 | 551.89 | 562.43 | 551.89 | 562.43 | 56.243 | 19,640 |
| 2026-02-05 | 538.64 | 541.31 | 538.64 | 541.31 | 54.131 | 8,100 |
| 2026-02-04 | 539.57 | 552.50 | 532.68 | 549.29 | 54.929 | 204,990 |
| 2026-02-03 | 600.00 | 600.00 | 542.45 | 547.81 | 54.781 | 26,210 |
| 2026-02-02 | 608.20 | 608.20 | 608.20 | 608.20 | 60.820 | 100 |
| 2026-01-30 | 618.64 | 618.64 | 608.17 | 610.62 | 61.062 | 7,300 |
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.