Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 362.70 | 365.00 | 351.75 | 356.70 | 356.70 | 578 |
| 2025-11-04 | 380.00 | 381.90 | 368.55 | 368.55 | 368.55 | 360 |
| 2025-11-03 | 393.85 | 395.65 | 381.60 | 384.10 | 384.10 | 530 |
| 2025-10-31 | 383.30 | 392.70 | 382.45 | 391.30 | 391.30 | 248 |
| 2025-10-30 | 390.70 | 390.70 | 380.85 | 380.85 | 380.85 | 401 |
| 2025-10-29 | 391.80 | 393.90 | 382.55 | 389.25 | 389.25 | 521 |
| 2025-10-28 | 399.00 | 400.05 | 383.35 | 385.65 | 385.65 | 460 |
| 2025-10-27 | 405.15 | 406.20 | 397.10 | 397.70 | 397.70 | 431 |
| 2025-10-24 | 394.15 | 403.05 | 393.35 | 403.05 | 403.05 | 264 |
| 2025-10-23 | 393.80 | 393.80 | 389.30 | 393.70 | 393.70 | 490 |
| 2025-10-22 | 394.90 | 400.00 | 392.05 | 396.85 | 396.85 | 1,155 |
| 2025-10-21 | 388.40 | 392.40 | 385.50 | 392.40 | 392.40 | 558 |
| 2025-10-20 | 385.65 | 392.90 | 385.25 | 390.10 | 390.10 | 1,139 |
| 2025-10-17 | 369.85 | 390.90 | 364.30 | 380.35 | 380.35 | 1,396 |
| 2025-10-16 | 375.25 | 381.00 | 373.55 | 379.05 | 379.05 | 1,007 |
| 2025-10-15 | 385.85 | 387.35 | 377.70 | 377.70 | 377.70 | 741 |
| 2025-10-14 | 383.85 | 388.70 | 375.70 | 385.35 | 385.35 | 1,276 |
| 2025-10-13 | 391.55 | 393.65 | 382.35 | 388.90 | 388.90 | 3,044 |
| 2025-10-10 | 417.85 | 419.85 | 390.85 | 390.85 | 390.85 | 610 |
| 2025-10-09 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | 0 |
| 2025-10-08 | 410.65 | 422.70 | 409.00 | 419.70 | 419.70 | 1,320 |
| 2025-10-07 | 408.80 | 412.70 | 403.30 | 403.30 | 403.30 | 553 |
| 2025-10-06 | 403.90 | 408.65 | 403.05 | 406.30 | 406.30 | 1,653 |
| 2025-10-03 | 405.25 | 405.25 | 398.00 | 402.15 | 402.15 | 413 |
| 2025-10-02 | 418.20 | 418.20 | 407.05 | 409.10 | 409.10 | 1,367 |
| 2025-10-01 | 414.60 | 419.35 | 413.00 | 419.35 | 419.35 | 952 |
| 2025-09-30 | 414.25 | 414.25 | 414.25 | 414.25 | 414.25 | 0 |
| 2025-09-29 | 417.25 | 420.25 | 408.85 | 414.25 | 414.25 | 691 |
| 2025-09-26 | 418.60 | 419.65 | 409.60 | 414.40 | 414.40 | 2,245 |
| 2025-09-25 | 400.05 | 414.95 | 390.40 | 414.95 | 414.95 | 1,113 |
| 2025-09-24 | 419.35 | 428.95 | 399.00 | 400.20 | 400.20 | 2,255 |
| 2025-09-23 | 435.70 | 436.65 | 427.85 | 429.15 | 429.15 | 1,019 |
| 2025-09-22 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | 0 |
| 2025-09-19 | 406.85 | 411.00 | 399.95 | 409.45 | 409.45 | 3,144 |
| 2025-09-18 | 362.80 | 406.40 | 362.50 | 398.40 | 398.40 | 14,540 |
| 2025-09-17 | 360.60 | 360.80 | 353.35 | 358.10 | 358.10 | 591 |
| 2025-09-16 | 356.95 | 359.55 | 353.85 | 358.00 | 358.00 | 1,066 |
| 2025-09-15 | 365.45 | 370.25 | 359.40 | 360.25 | 360.25 | 1,959 |
| 2025-09-12 | 381.40 | 382.50 | 362.30 | 365.20 | 365.20 | 4,314 |
| 2025-09-11 | 338.00 | 366.05 | 336.50 | 366.05 | 366.05 | 21,603 |
| 2025-09-10 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 0 |
| 2025-09-09 | 519.70 | 523.20 | 519.40 | 519.40 | 519.40 | 140 |
| 2025-09-08 | 511.00 | 521.70 | 511.00 | 521.70 | 521.70 | 94 |
| 2025-09-05 | 517.30 | 518.10 | 509.00 | 509.00 | 509.00 | 109 |
| 2025-09-04 | 507.60 | 512.90 | 506.40 | 512.90 | 512.90 | 58 |
| 2025-09-03 | 506.90 | 508.70 | 503.60 | 506.80 | 506.80 | 78 |
| 2025-09-02 | 518.80 | 518.80 | 506.10 | 506.10 | 506.10 | 291 |
| 2025-09-01 | 526.30 | 526.30 | 514.10 | 516.90 | 516.90 | 25 |
| 2025-08-29 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | 0 |
| 2025-08-28 | 520.40 | 526.50 | 517.70 | 526.50 | 526.50 | 77 |
| 2025-08-27 | 512.20 | 517.40 | 512.20 | 517.40 | 517.40 | 208 |
| 2025-08-26 | 511.00 | 512.50 | 511.00 | 512.50 | 512.50 | 10 |
| 2025-08-25 | 516.90 | 517.50 | 513.00 | 513.90 | 513.90 | 152 |
| 2025-08-22 | 520.10 | 521.40 | 520.10 | 521.40 | 521.40 | 7 |
| 2025-08-21 | 515.50 | 515.50 | 515.20 | 515.20 | 515.20 | 8 |
| 2025-08-20 | 522.40 | 524.40 | 515.60 | 518.90 | 518.90 | 93 |
| 2025-08-19 | 533.00 | 535.90 | 527.10 | 527.10 | 527.10 | 77 |
| 2025-08-18 | 524.90 | 533.60 | 524.90 | 532.30 | 532.30 | 11 |
| 2025-08-15 | 530.70 | 530.70 | 519.00 | 524.60 | 524.60 | 86 |
| 2025-08-14 | 529.60 | 530.70 | 522.90 | 526.60 | 526.60 | 167 |
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.