Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 418.50 | 424.00 | 416.00 | 421.00 | 421.00 | 806 |
| 2026-04-30 | 406.50 | 410.00 | 404.00 | 409.50 | 409.50 | 67 |
| 2026-04-29 | 413.50 | 413.50 | 405.00 | 405.00 | 405.00 | 66 |
| 2026-04-28 | 425.00 | 425.00 | 410.50 | 411.00 | 411.00 | 362 |
| 2026-04-27 | 426.00 | 426.50 | 419.00 | 426.50 | 426.50 | 184 |
| 2026-04-24 | 393.50 | 427.50 | 391.00 | 427.50 | 427.50 | 548 |
| 2026-04-23 | 403.00 | 403.00 | 394.00 | 394.00 | 394.00 | 393 |
| 2026-04-22 | 402.50 | 405.00 | 401.50 | 402.50 | 402.50 | 94 |
| 2026-04-21 | 392.50 | 408.00 | 392.50 | 401.50 | 401.50 | 156 |
| 2026-04-20 | 379.50 | 389.00 | 377.00 | 388.50 | 388.50 | 281 |
| 2026-04-17 | 375.00 | 387.50 | 375.00 | 383.00 | 383.00 | 206 |
| 2026-04-16 | 374.50 | 377.50 | 374.00 | 376.00 | 376.00 | 219 |
| 2026-04-15 | 356.50 | 363.50 | 356.00 | 362.50 | 362.50 | 672 |
| 2026-04-14 | 357.00 | 363.00 | 356.00 | 356.00 | 356.00 | 311 |
| 2026-04-13 | 334.00 | 335.50 | 334.00 | 334.50 | 334.50 | 209 |
| 2026-04-10 | 346.00 | 347.50 | 337.00 | 337.00 | 337.00 | 504 |
| 2026-04-09 | 350.00 | 351.00 | 342.00 | 344.50 | 344.50 | 55 |
| 2026-04-08 | 355.50 | 355.50 | 348.00 | 350.00 | 350.00 | 324 |
| 2026-04-07 | 340.50 | 341.50 | 338.50 | 339.00 | 339.00 | 87 |
| 2026-04-02 | 339.30 | 344.35 | 336.10 | 343.65 | 343.65 | 142 |
| 2026-04-01 | 347.70 | 348.70 | 341.85 | 346.85 | 346.85 | 370 |
| 2026-03-31 | 337.80 | 340.00 | 337.20 | 340.00 | 340.00 | 115 |
| 2026-03-30 | 332.15 | 339.30 | 332.05 | 339.30 | 339.30 | 141 |
| 2026-03-27 | 348.90 | 348.90 | 334.60 | 334.60 | 334.60 | 227 |
| 2026-03-26 | 351.65 | 354.20 | 350.30 | 351.45 | 351.45 | 401 |
| 2026-03-25 | 363.20 | 366.60 | 349.55 | 353.10 | 353.10 | 331 |
| 2026-03-24 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | 12 |
| 2026-03-23 | 376.05 | 379.15 | 367.30 | 374.70 | 374.70 | 1,499 |
| 2026-03-20 | 368.75 | 370.20 | 366.20 | 366.20 | 366.20 | 28 |
| 2026-03-19 | 371.10 | 371.45 | 367.60 | 369.85 | 369.85 | 28 |
| 2026-03-18 | 373.80 | 377.45 | 367.35 | 372.45 | 372.45 | 385 |
| 2026-03-17 | 370.50 | 375.70 | 370.50 | 372.95 | 372.95 | 148 |
| 2026-03-16 | 366.45 | 371.00 | 366.10 | 370.95 | 370.95 | 230 |
| 2026-03-13 | 368.75 | 368.75 | 360.20 | 361.55 | 361.55 | 85 |
| 2026-03-12 | 376.65 | 377.20 | 366.10 | 366.45 | 366.45 | 358 |
| 2026-03-11 | 371.00 | 376.00 | 370.15 | 370.70 | 370.70 | 386 |
| 2026-03-10 | 378.60 | 381.80 | 370.00 | 376.05 | 376.05 | 467 |
| 2026-03-09 | 370.45 | 376.90 | 367.00 | 375.20 | 375.20 | 352 |
| 2026-03-06 | 382.35 | 383.00 | 376.05 | 378.35 | 378.35 | 289 |
| 2026-03-05 | 371.00 | 379.90 | 368.75 | 379.90 | 379.90 | 256 |
| 2026-03-04 | 361.50 | 370.00 | 361.50 | 369.45 | 369.45 | 869 |
| 2026-03-03 | 358.25 | 364.25 | 352.95 | 364.25 | 364.25 | 410 |
| 2026-03-02 | 345.90 | 358.90 | 342.70 | 356.90 | 356.90 | 642 |
| 2026-02-27 | 364.00 | 364.00 | 345.35 | 349.25 | 349.25 | 753 |
| 2026-02-26 | 367.40 | 373.40 | 363.10 | 363.10 | 363.10 | 501 |
| 2026-02-25 | 373.35 | 383.50 | 373.35 | 378.55 | 378.55 | 257 |
| 2026-02-24 | 357.25 | 370.85 | 353.55 | 369.15 | 369.15 | 521 |
| 2026-02-23 | 368.90 | 371.90 | 355.20 | 357.55 | 357.55 | 1,350 |
| 2026-02-20 | 377.15 | 381.90 | 370.85 | 377.70 | 377.70 | 1,427 |
| 2026-02-19 | 376.90 | 376.90 | 370.35 | 370.45 | 370.45 | 168 |
| 2026-02-18 | 366.95 | 377.60 | 366.60 | 377.45 | 377.45 | 1,198 |
| 2026-02-17 | 366.65 | 366.65 | 350.15 | 355.60 | 355.60 | 2,151 |
| 2026-02-16 | 368.85 | 369.75 | 365.95 | 366.10 | 366.10 | 210 |
| 2026-02-13 | 357.20 | 371.20 | 354.40 | 368.25 | 368.25 | 1,452 |
| 2026-02-12 | 368.10 | 369.30 | 355.40 | 355.40 | 355.40 | 269 |
| 2026-02-11 | 367.35 | 370.50 | 359.05 | 359.95 | 359.95 | 498 |
| 2026-02-10 | 367.75 | 374.30 | 366.80 | 370.70 | 370.70 | 115 |
| 2026-02-09 | 362.85 | 368.45 | 356.30 | 368.45 | 368.45 | 632 |
| 2026-02-06 | 348.95 | 358.95 | 348.90 | 358.95 | 358.95 | 897 |
| 2026-02-05 | 357.30 | 361.10 | 345.25 | 352.15 | 352.15 | 695 |
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.