Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 357.20 | 358.70 | 344.40 | 350.30 | 350.30 | 1,542 |
| 2026-02-03 | 391.95 | 391.95 | 354.80 | 354.80 | 354.80 | 713 |
| 2026-02-02 | 386.15 | 397.60 | 383.40 | 397.60 | 397.60 | 438 |
| 2026-01-30 | 400.65 | 400.65 | 394.35 | 394.55 | 394.55 | 225 |
| 2026-01-29 | 426.75 | 426.75 | 399.25 | 403.65 | 403.65 | 202 |
| 2026-01-28 | 419.90 | 429.20 | 418.60 | 426.60 | 426.60 | 798 |
| 2026-01-27 | 427.55 | 427.55 | 415.15 | 416.05 | 416.05 | 71 |
| 2026-01-26 | 421.55 | 423.25 | 417.30 | 423.25 | 423.25 | 316 |
| 2026-01-23 | 435.55 | 435.55 | 427.25 | 432.65 | 432.65 | 556 |
| 2026-01-22 | 447.25 | 450.00 | 427.80 | 432.70 | 432.70 | 929 |
| 2026-01-21 | 436.80 | 440.50 | 433.30 | 438.30 | 438.30 | 485 |
| 2026-01-20 | 430.00 | 434.20 | 422.15 | 432.25 | 432.25 | 892 |
| 2026-01-19 | 437.75 | 440.65 | 428.25 | 430.90 | 430.90 | 625 |
| 2026-01-16 | 438.15 | 443.10 | 438.15 | 442.85 | 442.85 | 235 |
| 2026-01-15 | 434.80 | 442.75 | 434.80 | 440.65 | 440.65 | 407 |
| 2026-01-14 | 440.90 | 440.90 | 428.70 | 433.70 | 433.70 | 1,042 |
| 2026-01-13 | 455.10 | 456.95 | 440.30 | 447.30 | 447.30 | 1,246 |
| 2026-01-12 | 446.95 | 456.50 | 443.00 | 456.50 | 456.50 | 444 |
| 2026-01-09 | 440.10 | 450.00 | 440.10 | 450.00 | 450.00 | 494 |
| 2026-01-08 | 443.20 | 443.65 | 437.95 | 439.95 | 439.95 | 389 |
| 2026-01-07 | 434.70 | 444.25 | 430.45 | 444.25 | 444.25 | 738 |
| 2026-01-06 | 426.20 | 429.65 | 422.60 | 429.55 | 429.55 | 161 |
| 2026-01-05 | 412.10 | 431.70 | 412.10 | 430.60 | 430.60 | 960 |
| 2026-01-02 | 404.40 | 412.40 | 403.65 | 404.15 | 404.15 | 577 |
| 2025-12-30 | 408.00 | 410.40 | 405.95 | 407.45 | 407.45 | 758 |
| 2025-12-29 | 403.30 | 405.60 | 403.30 | 405.60 | 405.60 | 169 |
| 2025-12-23 | 407.00 | 407.90 | 400.75 | 400.85 | 400.85 | 116 |
| 2025-12-22 | 396.70 | 407.60 | 396.70 | 406.65 | 406.65 | 165 |
| 2025-12-19 | 392.25 | 397.25 | 392.25 | 397.25 | 397.25 | 327 |
| 2025-12-18 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 0 |
| 2025-12-17 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 0 |
| 2025-12-16 | 384.10 | 391.40 | 384.10 | 391.40 | 391.40 | 135 |
| 2025-12-15 | 393.15 | 393.15 | 393.15 | 393.15 | 393.15 | 0 |
| 2025-12-12 | 405.90 | 406.80 | 392.85 | 393.15 | 393.15 | 453 |
| 2025-12-11 | 413.50 | 413.50 | 388.85 | 398.60 | 398.60 | 3,118 |
| 2025-12-10 | 399.05 | 400.60 | 398.45 | 400.50 | 400.50 | 504 |
| 2025-12-09 | 400.10 | 405.00 | 397.95 | 401.45 | 401.45 | 385 |
| 2025-12-08 | 401.45 | 401.45 | 401.45 | 401.45 | 401.45 | 0 |
| 2025-12-05 | 400.10 | 403.80 | 399.00 | 401.45 | 401.45 | 250 |
| 2025-12-04 | 399.95 | 400.00 | 394.95 | 396.80 | 396.80 | 677 |
| 2025-12-03 | 386.70 | 393.20 | 381.70 | 393.20 | 393.20 | 966 |
| 2025-12-02 | 381.45 | 390.00 | 379.35 | 383.50 | 383.50 | 1,025 |
| 2025-12-01 | 355.80 | 394.40 | 353.70 | 372.80 | 372.80 | 7,191 |
| 2025-11-28 | 354.35 | 360.45 | 353.65 | 359.05 | 359.05 | 316 |
| 2025-11-27 | 355.30 | 355.30 | 350.60 | 350.60 | 350.60 | 239 |
| 2025-11-26 | 347.30 | 353.35 | 347.30 | 352.00 | 352.00 | 139 |
| 2025-11-25 | 349.35 | 349.80 | 341.50 | 348.35 | 348.35 | 656 |
| 2025-11-24 | 339.85 | 347.45 | 339.10 | 347.45 | 347.45 | 424 |
| 2025-11-21 | 330.75 | 335.40 | 328.35 | 334.05 | 334.05 | 1,162 |
| 2025-11-20 | 341.90 | 348.70 | 340.25 | 344.35 | 344.35 | 401 |
| 2025-11-19 | 329.50 | 345.05 | 329.50 | 341.35 | 341.35 | 255 |
| 2025-11-18 | 335.10 | 335.85 | 325.85 | 329.70 | 329.70 | 515 |
| 2025-11-17 | 339.65 | 341.05 | 336.20 | 340.30 | 340.30 | 249 |
| 2025-11-14 | 338.40 | 341.60 | 332.30 | 340.90 | 340.90 | 309 |
| 2025-11-13 | 343.75 | 345.80 | 340.00 | 345.80 | 345.80 | 361 |
| 2025-11-12 | 342.75 | 348.35 | 342.35 | 345.75 | 345.75 | 615 |
| 2025-11-11 | 344.65 | 344.65 | 338.00 | 339.00 | 339.00 | 98 |
| 2025-11-10 | 348.00 | 349.15 | 338.35 | 340.60 | 340.60 | 480 |
| 2025-11-07 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2025-11-06 | 355.10 | 357.20 | 341.00 | 341.00 | 341.00 | 532 |
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.