Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 627.64 | 627.64 | 616.87 | 618.76 | 61.876 | 3,620 |
| 2026-01-28 | 653.42 | 670.58 | 653.42 | 666.25 | 66.625 | 7,170 |
| 2026-01-27 | 662.64 | 662.64 | 650.00 | 654.27 | 65.427 | 4,250 |
| 2026-01-26 | 659.00 | 671.19 | 659.00 | 671.19 | 67.119 | 5,870 |
| 2026-01-23 | 664.77 | 664.77 | 662.44 | 662.44 | 66.244 | 8,150 |
| 2026-01-22 | 677.40 | 677.40 | 668.68 | 672.72 | 67.272 | 5,860 |
| 2026-01-21 | 690.46 | 698.05 | 690.46 | 698.05 | 69.805 | 5,340 |
| 2026-01-20 | 676.89 | 687.92 | 676.20 | 687.92 | 68.792 | 12,880 |
| 2026-01-19 | 696.64 | 696.64 | 696.64 | 696.64 | 69.664 | 0 |
| 2026-01-16 | 689.21 | 699.47 | 689.21 | 696.64 | 69.664 | 1,990 |
| 2026-01-15 | 688.76 | 692.92 | 672.77 | 678.52 | 67.852 | 2,500 |
| 2026-01-14 | 683.25 | 683.25 | 674.12 | 681.02 | 68.102 | 4,740 |
| 2026-01-13 | 702.16 | 702.16 | 692.19 | 692.19 | 69.219 | 610 |
| 2026-01-12 | 710.71 | 713.96 | 710.71 | 713.96 | 71.396 | 190 |
| 2026-01-09 | 700.11 | 704.03 | 700.11 | 703.80 | 70.380 | 700 |
| 2026-01-08 | 693.26 | 697.50 | 692.43 | 693.47 | 69.347 | 11,500 |
| 2026-01-07 | 685.65 | 708.60 | 680.05 | 703.87 | 70.387 | 21,820 |
| 2026-01-06 | 670.29 | 682.07 | 670.29 | 682.07 | 68.207 | 150 |
| 2026-01-05 | 667.34 | 679.50 | 665.19 | 667.07 | 66.707 | 14,600 |
| 2026-01-02 | 648.67 | 656.03 | 648.67 | 656.03 | 65.603 | 140 |
| 2025-12-30 | 655.26 | 655.26 | 654.59 | 654.59 | 65.459 | 60 |
| 2025-12-29 | 663.90 | 675.22 | 663.90 | 668.48 | 66.848 | 2,100 |
| 2025-12-26 | 663.82 | 663.90 | 663.82 | 663.90 | 66.390 | 100 |
| 2025-12-23 | 658.57 | 658.57 | 655.26 | 657.24 | 65.724 | 4,660 |
| 2025-12-22 | 628.90 | 673.27 | 628.90 | 671.16 | 67.116 | 8,840 |
| 2025-12-19 | 641.73 | 641.73 | 641.73 | 641.73 | 64.173 | 10 |
| 2025-12-18 | 635.66 | 636.40 | 631.51 | 635.76 | 63.576 | 2,710 |
| 2025-12-17 | 638.00 | 638.00 | 628.80 | 629.13 | 62.913 | 2,730 |
| 2025-12-16 | 632.46 | 633.21 | 627.51 | 633.21 | 63.321 | 2,550 |
| 2025-12-15 | 619.37 | 620.62 | 619.10 | 620.62 | 62.062 | 9,340 |
| 2025-12-12 | 637.55 | 650.64 | 615.90 | 618.15 | 61.815 | 4,090 |
| 2025-12-11 | 637.55 | 650.64 | 633.52 | 645.83 | 64.583 | 8,580 |
| 2025-12-10 | 634.00 | 650.55 | 634.00 | 650.55 | 65.055 | 330 |
| 2025-12-09 | 638.81 | 638.81 | 629.13 | 629.13 | 62.913 | 60 |
| 2025-12-08 | 636.03 | 636.03 | 625.85 | 630.61 | 63.061 | 6,270 |
| 2025-12-05 | 616.28 | 637.99 | 616.28 | 637.00 | 63.700 | 7,260 |
| 2025-12-04 | 627.00 | 627.00 | 612.55 | 615.04 | 61.504 | 6,790 |
| 2025-12-03 | 604.96 | 620.81 | 604.50 | 620.81 | 62.081 | 850 |
| 2025-12-02 | 594.81 | 604.96 | 594.72 | 598.32 | 59.832 | 2,810 |
| 2025-12-01 | 602.83 | 602.83 | 579.60 | 590.00 | 59.000 | 7,690 |
| 2025-11-28 | 550.00 | 557.22 | 550.00 | 557.15 | 55.715 | 1,170 |
| 2025-11-27 | 547.79 | 547.79 | 547.79 | 547.79 | 54.779 | 0 |
| 2025-11-26 | 547.76 | 547.79 | 547.76 | 547.79 | 54.779 | 3,850 |
| 2025-11-25 | 539.55 | 544.00 | 534.96 | 538.54 | 53.854 | 27,670 |
| 2025-11-24 | 539.24 | 544.00 | 539.24 | 544.00 | 54.400 | 2,630 |
| 2025-11-21 | 515.59 | 524.82 | 515.59 | 524.82 | 52.482 | 440 |
| 2025-11-19 | 515.10 | 518.76 | 515.10 | 518.76 | 51.876 | 5,760 |
| 2025-11-18 | 511.47 | 511.47 | 505.00 | 511.23 | 51.123 | 9,160 |
| 2025-11-17 | 522.74 | 522.74 | 522.08 | 522.08 | 52.208 | 160 |
| 2025-11-14 | 513.00 | 520.52 | 513.00 | 516.68 | 51.668 | 7,420 |
| 2025-11-13 | 519.68 | 525.09 | 519.68 | 522.85 | 52.285 | 620 |
| 2025-11-12 | 529.67 | 529.67 | 529.50 | 529.50 | 52.950 | 30 |
| 2025-11-11 | 521.67 | 522.45 | 514.90 | 522.45 | 52.245 | 1,480 |
| 2025-11-10 | 532.51 | 532.51 | 532.51 | 532.51 | 53.251 | 80 |
| 2025-11-07 | 524.80 | 526.75 | 520.36 | 526.75 | 52.675 | 190 |
| 2025-11-06 | 534.47 | 534.47 | 524.15 | 528.80 | 52.880 | 41,950 |
| 2025-11-05 | 562.20 | 565.60 | 541.60 | 548.24 | 54.824 | 35,620 |
| 2025-11-04 | 585.00 | 585.00 | 562.20 | 562.20 | 56.220 | 800 |
| 2025-11-03 | 602.00 | 602.00 | 595.94 | 595.94 | 59.594 | 3,620 |
| 2025-10-31 | 600.00 | 613.78 | 600.00 | 612.35 | 61.235 | 6,290 |
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.