Synopsys, Inc. historical data

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

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

← NewerPage 3 of 21 · 1,252 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.