Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 329.00 | 345.00 | 329.00 | 343.00 | 343.00 | 169 |
| 2026-07-24 | 330.50 | 331.00 | 326.50 | 330.50 | 330.50 | 137 |
| 2026-07-23 | 334.00 | 334.50 | 328.00 | 328.00 | 328.00 | 159 |
| 2026-07-22 | 340.00 | 343.00 | 336.00 | 336.00 | 336.00 | 277 |
| 2026-07-21 | 333.00 | 337.00 | 330.00 | 336.50 | 336.50 | 281 |
| 2026-07-20 | 336.50 | 337.50 | 328.50 | 333.00 | 333.00 | 393 |
| 2026-07-17 | 360.00 | 360.00 | 321.50 | 331.50 | 331.50 | 2,261 |
| 2026-07-16 | 372.00 | 372.00 | 367.00 | 367.00 | 367.00 | 209 |
| 2026-07-15 | 374.50 | 376.50 | 370.00 | 371.50 | 371.50 | 127 |
| 2026-07-14 | 378.50 | 379.00 | 367.50 | 379.00 | 379.00 | 548 |
| 2026-07-13 | 395.00 | 396.00 | 385.00 | 391.50 | 391.50 | 443 |
| 2026-07-10 | 390.00 | 391.00 | 385.00 | 386.50 | 386.50 | 266 |
| 2026-07-09 | 382.50 | 384.00 | 374.50 | 383.00 | 383.00 | 169 |
| 2026-07-08 | 381.00 | 382.50 | 375.50 | 375.50 | 375.50 | 229 |
| 2026-07-07 | 387.50 | 390.00 | 386.50 | 388.50 | 388.50 | 220 |
| 2026-07-06 | 383.00 | 387.00 | 381.00 | 387.00 | 387.00 | 341 |
| 2026-07-03 | 380.50 | 382.50 | 380.50 | 382.50 | 382.50 | 136 |
| 2026-07-02 | 400.00 | 400.00 | 385.50 | 385.50 | 385.50 | 516 |
| 2026-07-01 | 389.00 | 406.00 | 389.00 | 403.00 | 403.00 | 405 |
| 2026-06-30 | 391.00 | 392.00 | 388.00 | 388.50 | 388.50 | 131 |
| 2026-06-29 | 399.00 | 402.50 | 385.50 | 386.00 | 386.00 | 278 |
| 2026-06-26 | 399.00 | 399.00 | 386.00 | 392.00 | 392.00 | 440 |
| 2026-06-25 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 162 |
| 2026-06-24 | 410.00 | 415.00 | 407.00 | 414.50 | 414.50 | 175 |
| 2026-06-23 | 405.00 | 419.00 | 405.00 | 414.00 | 414.00 | 274 |
| 2026-06-22 | 397.00 | 409.50 | 396.00 | 398.50 | 398.50 | 306 |
| 2026-06-19 | 391.00 | 397.50 | 391.00 | 397.50 | 397.50 | 82 |
| 2026-06-18 | 401.50 | 406.00 | 398.50 | 399.50 | 399.50 | 802 |
| 2026-06-17 | 387.50 | 411.50 | 386.00 | 408.50 | 408.50 | 509 |
| 2026-06-16 | 389.00 | 392.00 | 384.50 | 385.50 | 385.50 | 72 |
| 2026-06-15 | 400.00 | 402.50 | 392.00 | 395.00 | 395.00 | 239 |
| 2026-06-12 | 393.00 | 397.50 | 385.00 | 396.00 | 396.00 | 400 |
| 2026-06-11 | 398.50 | 400.50 | 392.50 | 395.00 | 395.00 | 154 |
| 2026-06-10 | 400.00 | 402.50 | 392.50 | 398.00 | 398.00 | 172 |
| 2026-06-09 | 410.00 | 410.00 | 399.50 | 399.50 | 399.50 | 358 |
| 2026-06-08 | 406.50 | 413.50 | 402.00 | 411.50 | 411.50 | 310 |
| 2026-06-05 | 422.00 | 423.50 | 412.00 | 412.00 | 412.00 | 138 |
| 2026-06-04 | 428.00 | 428.00 | 422.00 | 426.00 | 426.00 | 74 |
| 2026-06-03 | 435.50 | 435.50 | 425.50 | 425.50 | 425.50 | 180 |
| 2026-06-02 | 422.50 | 428.50 | 416.50 | 428.50 | 428.50 | 267 |
| 2026-06-01 | 412.50 | 422.00 | 407.00 | 413.00 | 413.00 | 783 |
| 2026-05-29 | 415.50 | 416.50 | 405.00 | 407.00 | 407.00 | 668 |
| 2026-05-28 | 441.50 | 445.00 | 414.50 | 415.50 | 415.50 | 835 |
| 2026-05-27 | 460.50 | 460.50 | 450.50 | 451.50 | 451.50 | 329 |
| 2026-05-26 | 456.50 | 464.50 | 453.00 | 462.50 | 462.50 | 232 |
| 2026-05-25 | 459.00 | 459.00 | 457.00 | 457.00 | 457.00 | 24 |
| 2026-05-22 | 439.00 | 459.00 | 439.00 | 457.00 | 457.00 | 197 |
| 2026-05-21 | 425.00 | 430.00 | 424.00 | 429.00 | 429.00 | 61 |
| 2026-05-20 | 425.50 | 425.50 | 410.00 | 424.00 | 424.00 | 732 |
| 2026-05-19 | 428.00 | 430.50 | 424.00 | 424.00 | 424.00 | 83 |
| 2026-05-18 | 428.50 | 428.50 | 421.50 | 421.50 | 421.50 | 60 |
| 2026-05-15 | 440.00 | 440.00 | 425.50 | 425.50 | 425.50 | 582 |
| 2026-05-14 | 433.50 | 437.50 | 433.50 | 437.50 | 437.50 | 78 |
| 2026-05-13 | 436.50 | 439.00 | 430.50 | 430.50 | 430.50 | 488 |
| 2026-05-12 | 436.00 | 440.50 | 434.50 | 434.50 | 434.50 | 192 |
| 2026-05-11 | 437.00 | 439.00 | 435.50 | 436.00 | 436.00 | 243 |
| 2026-05-08 | 432.50 | 435.00 | 428.50 | 432.50 | 432.50 | 276 |
| 2026-05-07 | 430.50 | 438.00 | 427.50 | 438.00 | 438.00 | 162 |
| 2026-05-06 | 427.00 | 429.50 | 425.50 | 426.50 | 426.50 | 545 |
| 2026-05-05 | 428.00 | 438.00 | 425.00 | 433.00 | 433.00 | 321 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.