Synopsys, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	839.46	839.46	835.55	835.55	83.555	80
2025-08-06	851.50	853.47	851.07	853.47	85.347	160
2025-08-05	861.66	863.04	860.43	860.43	86.043	980
2025-08-04	877.51	877.51	877.51	877.51	87.751	490
2025-08-01	860.75	860.75	857.96	857.96	85.796	20
2025-07-31	891.53	891.53	891.53	891.53	89.153	0
2025-07-30	891.53	891.53	891.53	891.53	89.153	10
2025-07-29	883.95	885.35	880.64	883.95	88.395	1,710
2025-07-28	840.85	840.85	827.49	827.49	82.749	410
2025-07-25	845.38	845.38	845.38	845.38	84.538	50
2025-07-24	845.38	845.38	845.38	845.38	84.538	40
2025-07-23	846.68	846.68	845.38	845.38	84.538	2,610
2025-07-22	852.08	856.08	852.08	856.08	85.608	390
2025-07-21	826.81	832.30	826.81	832.30	83.230	5,950
2025-07-18	817.54	817.54	810.16	810.16	81.016	230
2025-07-17	815.04	815.04	814.40	814.40	81.440	200
2025-07-16	788.42	793.21	788.42	793.21	79.321	110
2025-07-15	786.17	786.17	786.17	786.17	78.617	130
2025-07-14	796.39	796.39	762.03	762.03	76.203	5,910
2025-07-11	779.79	779.79	776.50	776.50	77.650	70
2025-07-10	758.44	792.51	758.44	785.22	78.522	17,720
2025-07-09	750.00	754.22	750.00	753.75	75.375	610
2025-07-08	738.53	742.24	738.53	742.24	74.224	8,300
2025-07-07	734.39	734.39	732.37	732.37	73.237	1,310
2025-07-04	708.58	708.58	708.58	708.58	70.858	0
2025-07-03	708.58	708.58	708.58	708.58	70.858	0
2025-07-02	714.26	714.26	708.58	708.58	70.858	11,550
2025-07-01	707.80	707.80	707.80	707.80	70.780	30
2025-06-30	694.39	697.59	694.39	697.59	69.759	5,920
2025-06-27	691.04	691.04	687.48	690.95	69.095	290
2025-06-26	679.37	680.00	679.37	680.00	68.000	60
2025-06-25	673.45	673.45	673.45	673.45	67.345	20
2025-06-24	656.79	656.79	656.53	656.53	65.653	710
2025-06-23	650.00	650.00	650.00	650.00	65.000	20
2025-06-20	640.39	657.53	640.39	652.60	65.260	130
2025-06-18	650.00	653.46	650.00	653.46	65.346	830
2025-06-17	652.15	652.15	651.26	651.26	65.126	1,210
2025-06-16	656.54	656.54	655.34	655.34	65.534	540
2025-06-13	664.07	666.54	664.05	666.54	66.654	750
2025-06-12	686.75	686.75	686.75	686.75	68.675	10
2025-06-11	693.56	695.10	693.56	695.10	69.510	1,020
2025-06-10	693.90	698.10	693.90	698.10	69.810	2,040
2025-06-09	703.55	703.55	696.67	696.67	69.667	3,040
2025-06-06	676.61	686.11	671.60	676.14	67.614	11,520
2025-06-05	669.52	681.29	669.52	680.05	68.005	160
2025-06-04	660.00	660.00	658.00	658.00	65.800	30
2025-06-03	654.73	658.81	654.73	655.38	65.538	5,290
2025-06-02	661.18	661.60	658.14	658.14	65.814	240
2025-05-30	661.90	662.02	661.12	661.12	66.112	1,490
2025-05-29	672.57	672.57	641.13	641.13	64.113	340
2025-05-28	733.38	733.38	672.57	672.57	67.257	240
2025-05-27	705.45	705.45	705.45	705.45	70.545	0
2025-05-26	705.45	705.45	705.45	705.45	70.545	0
2025-05-23	705.45	705.45	705.45	705.45	70.545	10
2025-05-22	709.06	714.28	706.22	713.55	71.355	30,500
2025-05-21	725.26	725.26	708.90	708.90	70.890	360
2025-05-20	730.00	730.00	724.97	726.50	72.650	1,500
2025-05-19	727.35	729.27	727.35	729.27	72.927	20
2025-05-16	733.27	733.27	733.27	733.27	73.327	0
2025-05-15	727.54	733.27	727.54	733.27	73.327	370

← NewerPage 6 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.