Synopsys, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 737.40 | 740.99 | 730.20 | 737.44 | 73.744 | 1,370 |
| 2025-02-11 | 758.33 | 763.48 | 758.33 | 763.48 | 76.348 | 7,460 |
| 2025-02-10 | 774.42 | 774.42 | 767.04 | 770.64 | 77.064 | 160 |
| 2025-02-07 | 758.30 | 760.79 | 758.30 | 760.79 | 76.079 | 1,080 |
| 2025-02-06 | 769.31 | 769.31 | 768.16 | 768.16 | 76.816 | 900 |
| 2025-02-05 | 758.95 | 765.39 | 758.95 | 765.32 | 76.532 | 1,260 |
| 2025-02-04 | 754.90 | 756.24 | 746.12 | 755.26 | 75.526 | 1,360 |
| 2025-02-03 | 759.94 | 766.57 | 756.12 | 756.27 | 75.627 | 9,420 |
| 2025-01-31 | 774.08 | 774.08 | 764.91 | 764.91 | 76.491 | 173,450 |
| 2025-01-30 | 768.29 | 768.29 | 768.29 | 768.29 | 76.829 | 10 |
| 2025-01-29 | 753.00 | 754.25 | 751.89 | 751.89 | 75.189 | 290 |
| 2025-01-28 | 747.42 | 765.10 | 747.42 | 765.10 | 76.510 | 2,050 |
| 2025-01-27 | 750.19 | 750.70 | 743.84 | 743.84 | 74.384 | 1,550 |
| 2025-01-24 | 805.88 | 808.71 | 804.37 | 804.37 | 80.437 | 1,550 |
| 2025-01-23 | 805.05 | 805.05 | 805.05 | 805.05 | 80.505 | 0 |
| 2025-01-22 | 804.34 | 808.50 | 802.01 | 805.05 | 80.505 | 1,250 |
| 2025-01-21 | 798.71 | 798.71 | 798.71 | 798.71 | 79.871 | 139,490 |
| 2025-01-20 | 802.76 | 802.76 | 802.76 | 802.76 | 80.276 | 0 |
| 2025-01-17 | 803.40 | 803.40 | 802.76 | 802.76 | 80.276 | 1,010 |
| 2025-01-16 | 783.79 | 783.79 | 781.60 | 782.10 | 78.210 | 600 |
| 2025-01-15 | 769.87 | 769.87 | 766.80 | 766.80 | 76.680 | 20 |
| 2025-01-14 | 739.37 | 739.37 | 739.37 | 739.37 | 73.937 | 340 |
| 2025-01-13 | 743.08 | 743.40 | 742.50 | 742.50 | 74.250 | 250 |
| 2025-01-10 | 754.40 | 754.40 | 751.12 | 751.12 | 75.112 | 200 |
| 2025-01-09 | 762.99 | 762.99 | 762.99 | 762.99 | 76.299 | 0 |
| 2025-01-08 | 762.99 | 762.99 | 762.99 | 762.99 | 76.299 | 40 |
| 2025-01-07 | 745.23 | 752.99 | 738.81 | 740.05 | 74.005 | 690 |
| 2025-01-06 | 764.65 | 765.21 | 761.78 | 765.21 | 76.521 | 1,050 |
| 2025-01-03 | 759.50 | 759.50 | 759.50 | 759.50 | 75.950 | 1,110 |
| 2025-01-02 | 742.48 | 744.00 | 742.48 | 744.00 | 74.400 | 6,150 |
| 2024-12-30 | 744.04 | 758.47 | 744.04 | 758.47 | 75.847 | 90 |
| 2024-12-27 | 760.76 | 760.76 | 759.98 | 759.98 | 75.998 | 630 |
| 2024-12-26 | 769.08 | 769.08 | 768.32 | 768.32 | 76.832 | 770 |
| 2024-12-23 | 763.50 | 766.15 | 757.10 | 758.25 | 75.825 | 4,540 |
| 2024-12-20 | 749.36 | 753.91 | 749.36 | 753.91 | 75.391 | 170 |
| 2024-12-19 | 768.34 | 771.42 | 755.24 | 760.50 | 76.050 | 3,870 |
| 2024-12-18 | 787.02 | 798.91 | 780.75 | 780.75 | 78.075 | 3,150 |
| 2024-12-17 | 797.66 | 804.31 | 781.87 | 781.87 | 78.187 | 730 |
| 2024-12-16 | 787.71 | 793.56 | 787.71 | 793.56 | 79.356 | 1,330 |
| 2024-12-13 | 759.22 | 773.85 | 752.51 | 764.71 | 76.471 | 10,040 |
| 2024-12-12 | 769.12 | 769.12 | 766.85 | 766.85 | 76.685 | 690 |
| 2024-12-11 | 768.47 | 768.47 | 768.47 | 768.47 | 76.847 | 1,990 |
| 2024-12-10 | 757.82 | 760.75 | 757.82 | 760.75 | 76.075 | 400 |
| 2024-12-09 | 784.93 | 784.93 | 769.59 | 769.59 | 76.959 | 1,180 |
| 2024-12-06 | 795.95 | 797.84 | 783.09 | 783.09 | 78.309 | 450 |
| 2024-12-05 | 813.99 | 823.00 | 769.85 | 778.75 | 77.875 | 1,450 |
| 2024-12-04 | 887.52 | 893.54 | 887.50 | 889.44 | 88.944 | 760 |
| 2024-12-03 | 860.86 | 863.43 | 860.39 | 860.39 | 86.039 | 25,220 |
| 2024-12-02 | 856.56 | 859.87 | 855.73 | 859.87 | 85.987 | 1,340 |
| 2024-11-29 | 827.22 | 847.62 | 827.22 | 833.00 | 83.300 | 3,940 |
| 2024-11-28 | 809.22 | 809.22 | 809.22 | 809.22 | 80.922 | 0 |
| 2024-11-27 | 796.09 | 809.46 | 796.09 | 809.22 | 80.922 | 1,590 |
| 2024-11-26 | 799.72 | 799.72 | 799.72 | 799.72 | 79.972 | 350 |
| 2024-11-25 | 824.29 | 824.29 | 805.20 | 814.26 | 81.426 | 1,700 |
| 2024-11-22 | 813.54 | 820.73 | 813.54 | 816.91 | 81.691 | 300 |
| 2024-11-21 | 804.78 | 814.31 | 804.78 | 813.54 | 81.354 | 2,080 |
| 2024-11-19 | 752.97 | 770.24 | 752.97 | 770.24 | 77.024 | 740 |
| 2024-11-18 | 754.52 | 754.52 | 752.97 | 752.97 | 75.297 | 760 |
| 2024-11-14 | 816.00 | 816.00 | 788.95 | 788.95 | 78.895 | 730 |
| 2024-11-13 | 816.80 | 816.80 | 812.80 | 816.00 | 81.600 | 1,870 |
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.