Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 602.00 | 602.68 | 594.40 | 594.40 | 59.440 | 210 |
| 2025-10-29 | 602.00 | 611.00 | 602.00 | 605.30 | 60.530 | 3,900 |
| 2025-10-28 | 601.30 | 614.58 | 599.50 | 614.58 | 61.458 | 1,080 |
| 2025-10-27 | 624.30 | 624.30 | 622.20 | 623.17 | 62.317 | 2,850 |
| 2025-10-24 | 617.13 | 635.41 | 614.27 | 629.35 | 62.935 | 14,070 |
| 2025-10-23 | 614.27 | 614.27 | 613.03 | 613.03 | 61.303 | 2,910 |
| 2025-10-22 | 627.91 | 627.91 | 610.97 | 619.99 | 61.999 | 6,810 |
| 2025-10-21 | 605.87 | 614.78 | 602.00 | 614.78 | 61.478 | 1,010 |
| 2025-10-20 | 604.74 | 614.00 | 602.47 | 605.87 | 60.587 | 7,040 |
| 2025-10-17 | 600.59 | 605.85 | 597.60 | 605.85 | 60.585 | 6,990 |
| 2025-10-16 | 595.34 | 600.05 | 595.34 | 596.56 | 59.656 | 2,970 |
| 2025-10-15 | 602.00 | 602.00 | 591.97 | 595.34 | 59.534 | 2,080 |
| 2025-10-14 | 617.59 | 618.26 | 602.00 | 602.00 | 60.200 | 17,810 |
| 2025-10-13 | 607.68 | 618.52 | 607.68 | 617.67 | 61.767 | 370 |
| 2025-10-10 | 646.80 | 646.80 | 607.68 | 607.68 | 60.768 | 1,310 |
| 2025-10-09 | 649.79 | 649.79 | 649.79 | 649.79 | 64.979 | 60 |
| 2025-10-08 | 650.84 | 657.13 | 650.84 | 655.81 | 65.581 | 4,740 |
| 2025-10-07 | 640.76 | 640.76 | 630.50 | 635.52 | 63.552 | 7,300 |
| 2025-10-06 | 628.85 | 638.18 | 628.74 | 634.41 | 63.441 | 10,120 |
| 2025-10-03 | 623.96 | 633.15 | 623.96 | 628.10 | 62.810 | 5,290 |
| 2025-10-02 | 651.30 | 651.30 | 633.40 | 633.40 | 63.340 | 7,250 |
| 2025-10-01 | 655.90 | 655.90 | 651.50 | 653.59 | 65.359 | 2,930 |
| 2025-09-30 | 640.00 | 657.01 | 640.00 | 655.90 | 65.590 | 42,540 |
| 2025-09-29 | 639.20 | 648.60 | 639.20 | 644.60 | 64.460 | 5,270 |
| 2025-09-26 | 640.00 | 657.22 | 640.00 | 652.50 | 65.250 | 3,360 |
| 2025-09-25 | 620.50 | 653.70 | 607.60 | 640.00 | 64.000 | 13,140 |
| 2025-09-24 | 649.22 | 649.22 | 618.70 | 620.50 | 62.050 | 24,950 |
| 2025-09-23 | 682.40 | 682.40 | 647.13 | 649.22 | 64.922 | 40,180 |
| 2025-09-22 | 653.40 | 683.79 | 653.40 | 682.40 | 68.240 | 5,670 |
| 2025-09-19 | 634.90 | 658.20 | 634.90 | 658.20 | 65.820 | 3,840 |
| 2025-09-18 | 601.01 | 639.90 | 594.99 | 639.08 | 63.908 | 30,500 |
| 2025-09-17 | 562.05 | 565.73 | 561.33 | 565.73 | 56.573 | 3,960 |
| 2025-09-16 | 554.76 | 565.56 | 554.76 | 562.05 | 56.205 | 13,450 |
| 2025-09-15 | 572.66 | 572.66 | 553.87 | 554.76 | 55.476 | 18,980 |
| 2025-09-12 | 597.08 | 600.00 | 568.80 | 572.66 | 57.266 | 4,910 |
| 2025-09-11 | 555.00 | 590.00 | 554.84 | 585.00 | 58.500 | 252,190 |
| 2025-09-10 | 544.99 | 545.00 | 519.01 | 519.01 | 51.901 | 19,510 |
| 2025-09-09 | 826.16 | 826.16 | 822.66 | 822.66 | 82.266 | 1,830 |
| 2025-09-08 | 822.80 | 825.39 | 822.80 | 825.39 | 82.539 | 40 |
| 2025-09-05 | 824.00 | 824.00 | 813.43 | 813.43 | 81.343 | 3,510 |
| 2025-09-04 | 819.00 | 819.69 | 819.00 | 819.69 | 81.969 | 80 |
| 2025-09-03 | 807.50 | 807.50 | 806.20 | 806.20 | 80.620 | 1,160 |
| 2025-09-02 | 810.04 | 810.26 | 810.04 | 810.26 | 81.026 | 1,930 |
| 2025-09-01 | 820.09 | 820.09 | 820.09 | 820.09 | 82.009 | 0 |
| 2025-08-29 | 820.09 | 820.09 | 820.09 | 820.09 | 82.009 | 20 |
| 2025-08-28 | 827.58 | 827.58 | 827.58 | 827.58 | 82.758 | 10 |
| 2025-08-27 | 811.15 | 815.79 | 811.15 | 815.79 | 81.579 | 5,860 |
| 2025-08-26 | 811.15 | 811.15 | 811.15 | 811.15 | 81.115 | 50 |
| 2025-08-25 | 813.25 | 813.25 | 809.00 | 809.00 | 80.900 | 100 |
| 2025-08-22 | 824.37 | 824.37 | 824.25 | 824.25 | 82.425 | 530 |
| 2025-08-21 | 813.44 | 824.47 | 813.44 | 816.72 | 81.672 | 130 |
| 2025-08-20 | 824.51 | 824.51 | 821.69 | 821.69 | 82.169 | 50 |
| 2025-08-19 | 840.08 | 845.75 | 840.08 | 845.75 | 84.575 | 60 |
| 2025-08-18 | 843.95 | 846.24 | 843.95 | 844.94 | 84.494 | 19,060 |
| 2025-08-15 | 836.33 | 836.33 | 831.66 | 831.66 | 83.166 | 40 |
| 2025-08-14 | 837.63 | 837.63 | 828.34 | 832.73 | 83.273 | 3,040 |
| 2025-08-13 | 834.31 | 834.31 | 831.77 | 832.65 | 83.265 | 260 |
| 2025-08-12 | 843.16 | 846.72 | 843.16 | 846.72 | 84.672 | 120 |
| 2025-08-11 | 837.92 | 840.84 | 836.64 | 836.64 | 83.664 | 40 |
| 2025-08-08 | 842.20 | 845.69 | 842.20 | 845.04 | 84.504 | 5,210 |
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.