Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 722.35 | 722.35 | 722.35 | 722.35 | 72.235 | 40 |
| 2025-05-13 | 721.25 | 722.16 | 721.25 | 722.16 | 72.216 | 40 |
| 2025-05-12 | 714.69 | 714.69 | 714.69 | 714.69 | 71.469 | 20 |
| 2025-05-09 | 684.34 | 684.48 | 684.34 | 684.48 | 68.448 | 20 |
| 2025-05-08 | 693.72 | 693.72 | 693.45 | 693.45 | 69.345 | 40 |
| 2025-05-07 | 689.17 | 689.17 | 689.17 | 689.17 | 68.917 | 20 |
| 2025-05-06 | 680.32 | 681.36 | 676.80 | 678.44 | 67.844 | 270 |
| 2025-05-05 | 682.65 | 682.65 | 682.37 | 682.37 | 68.237 | 710 |
| 2025-05-02 | 670.52 | 671.35 | 670.52 | 671.35 | 67.135 | 280 |
| 2025-04-30 | 643.85 | 644.68 | 643.85 | 644.68 | 64.468 | 470 |
| 2025-04-29 | 648.34 | 648.34 | 648.34 | 648.34 | 64.834 | 250 |
| 2025-04-28 | 624.94 | 624.94 | 624.94 | 624.94 | 62.494 | 210 |
| 2025-04-25 | 629.88 | 629.88 | 629.88 | 629.88 | 62.988 | 10 |
| 2025-04-24 | 624.69 | 626.40 | 622.03 | 623.53 | 62.353 | 670 |
| 2025-04-23 | 608.45 | 608.45 | 601.20 | 601.20 | 60.120 | 9,590 |
| 2025-04-22 | 586.23 | 589.28 | 586.23 | 589.28 | 58.928 | 80 |
| 2025-04-17 | 601.90 | 604.86 | 601.90 | 604.86 | 60.486 | 40 |
| 2025-04-16 | 604.24 | 607.95 | 604.24 | 607.95 | 60.795 | 20 |
| 2025-04-15 | 625.74 | 625.74 | 625.74 | 625.74 | 62.574 | 20 |
| 2025-04-14 | 627.00 | 627.58 | 623.72 | 623.72 | 62.372 | 120 |
| 2025-04-11 | 619.71 | 619.71 | 619.71 | 619.71 | 61.971 | 10 |
| 2025-04-10 | 581.69 | 595.30 | 581.69 | 595.30 | 59.530 | 4,370 |
| 2025-04-09 | 574.34 | 622.48 | 574.34 | 622.48 | 62.248 | 140,260 |
| 2025-04-08 | 592.01 | 592.01 | 570.64 | 570.64 | 57.064 | 13,740 |
| 2025-04-07 | 566.21 | 567.74 | 561.58 | 561.58 | 56.158 | 4,510 |
| 2025-04-04 | 574.00 | 576.43 | 571.07 | 571.13 | 57.113 | 410 |
| 2025-04-03 | 586.17 | 589.62 | 586.17 | 589.62 | 58.962 | 60 |
| 2025-04-02 | 626.82 | 626.82 | 626.82 | 626.82 | 62.682 | 60 |
| 2025-04-01 | 616.48 | 616.48 | 616.48 | 616.48 | 61.648 | 60 |
| 2025-03-31 | 615.45 | 615.51 | 615.45 | 615.51 | 61.551 | 20 |
| 2025-03-28 | 632.81 | 632.81 | 631.68 | 631.68 | 63.168 | 20 |
| 2025-03-27 | 644.80 | 646.08 | 644.80 | 646.08 | 64.608 | 1,020 |
| 2025-03-26 | 652.08 | 652.08 | 652.08 | 652.08 | 65.208 | 0 |
| 2025-03-25 | 650.24 | 652.08 | 650.24 | 652.08 | 65.208 | 860 |
| 2025-03-24 | 663.74 | 663.74 | 658.22 | 659.13 | 65.913 | 750 |
| 2025-03-21 | 646.12 | 646.12 | 645.52 | 645.90 | 64.590 | 6,270 |
| 2025-03-20 | 637.04 | 637.04 | 637.03 | 637.03 | 63.703 | 770 |
| 2025-03-19 | 635.56 | 644.65 | 634.35 | 640.64 | 64.064 | 610 |
| 2025-03-18 | 635.83 | 635.83 | 635.83 | 635.83 | 63.583 | 90 |
| 2025-03-17 | 650.97 | 652.16 | 650.97 | 652.11 | 65.211 | 210 |
| 2025-03-14 | 627.10 | 641.69 | 626.39 | 641.69 | 64.169 | 1,460 |
| 2025-03-13 | 623.97 | 623.97 | 621.43 | 621.43 | 62.143 | 980 |
| 2025-03-12 | 633.13 | 633.13 | 627.66 | 627.66 | 62.766 | 6,260 |
| 2025-03-11 | 639.82 | 639.82 | 632.25 | 633.15 | 63.315 | 170 |
| 2025-03-10 | 630.11 | 630.11 | 629.61 | 629.61 | 62.961 | 1,030 |
| 2025-03-07 | 638.20 | 649.18 | 627.23 | 648.88 | 64.888 | 5,460 |
| 2025-03-06 | 627.45 | 643.20 | 627.45 | 643.20 | 64.320 | 5,820 |
| 2025-03-05 | 658.10 | 658.10 | 647.80 | 647.80 | 64.780 | 1,570 |
| 2025-02-28 | 668.37 | 668.37 | 660.20 | 667.92 | 66.792 | 970 |
| 2025-02-27 | 700.00 | 700.00 | 664.75 | 664.75 | 66.475 | 410 |
| 2025-02-26 | 676.45 | 683.28 | 676.45 | 683.28 | 68.328 | 1,160 |
| 2025-02-25 | 673.24 | 676.16 | 659.33 | 668.64 | 66.864 | 9,510 |
| 2025-02-24 | 682.50 | 684.08 | 680.88 | 684.08 | 68.408 | 5,260 |
| 2025-02-21 | 683.03 | 683.03 | 679.48 | 679.48 | 67.948 | 460 |
| 2025-02-20 | 707.06 | 707.06 | 707.06 | 707.06 | 70.706 | 450 |
| 2025-02-19 | 725.00 | 725.21 | 715.00 | 718.50 | 71.850 | 1,070 |
| 2025-02-18 | 747.34 | 748.50 | 747.34 | 748.50 | 74.850 | 20 |
| 2025-02-17 | 748.82 | 748.82 | 748.82 | 748.82 | 74.882 | 0 |
| 2025-02-14 | 756.38 | 756.38 | 747.25 | 748.82 | 74.882 | 2,620 |
| 2025-02-13 | 751.67 | 756.60 | 751.67 | 756.15 | 75.615 | 670 |
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.