Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 535.00 | 536.40 | 527.20 | 527.20 | 527.20 | 153 |
| 2025-08-12 | 530.80 | 533.90 | 525.40 | 532.30 | 532.30 | 79 |
| 2025-08-11 | 531.70 | 533.80 | 529.60 | 529.60 | 529.60 | 70 |
| 2025-08-08 | 534.40 | 534.80 | 532.10 | 532.10 | 532.10 | 14 |
| 2025-08-07 | 538.90 | 541.00 | 529.50 | 529.50 | 529.50 | 283 |
| 2025-08-06 | 541.90 | 545.40 | 534.70 | 534.70 | 534.70 | 94 |
| 2025-08-05 | 550.50 | 553.80 | 541.20 | 541.20 | 541.20 | 329 |
| 2025-08-04 | 538.00 | 543.60 | 535.10 | 543.40 | 543.40 | 167 |
| 2025-08-01 | 552.00 | 552.00 | 532.60 | 534.80 | 534.80 | 423 |
| 2025-07-31 | 564.10 | 572.80 | 559.40 | 559.40 | 559.40 | 362 |
| 2025-07-30 | 552.30 | 561.40 | 551.70 | 561.10 | 561.10 | 452 |
| 2025-07-29 | 530.90 | 559.70 | 530.10 | 552.10 | 552.10 | 919 |
| 2025-07-28 | 514.60 | 521.60 | 507.00 | 507.00 | 507.00 | 68 |
| 2025-07-25 | 521.20 | 521.30 | 515.90 | 515.90 | 515.90 | 217 |
| 2025-07-24 | 522.20 | 522.70 | 517.30 | 517.30 | 517.30 | 495 |
| 2025-07-23 | 524.90 | 525.90 | 518.30 | 518.30 | 518.30 | 294 |
| 2025-07-22 | 504.40 | 508.20 | 501.20 | 508.20 | 508.20 | 729 |
| 2025-07-21 | 501.70 | 505.30 | 498.40 | 503.10 | 503.10 | 488 |
| 2025-07-18 | 505.50 | 512.20 | 501.30 | 502.10 | 502.10 | 311 |
| 2025-07-17 | 484.10 | 495.35 | 483.00 | 495.35 | 495.35 | 274 |
| 2025-07-16 | 484.45 | 484.45 | 484.45 | 484.45 | 484.45 | 0 |
| 2025-07-15 | 473.95 | 490.00 | 472.85 | 484.45 | 484.45 | 249 |
| 2025-07-14 | 481.40 | 499.30 | 477.65 | 477.65 | 477.65 | 873 |
| 2025-07-11 | 483.35 | 488.95 | 478.95 | 487.50 | 487.50 | 129 |
| 2025-07-10 | 468.80 | 481.35 | 468.80 | 481.35 | 481.35 | 470 |
| 2025-07-09 | 468.90 | 472.65 | 465.50 | 465.50 | 465.50 | 102 |
| 2025-07-08 | 460.00 | 464.30 | 460.00 | 464.30 | 464.30 | 4 |
| 2025-07-07 | 462.95 | 468.05 | 460.25 | 460.25 | 460.25 | 91 |
| 2025-07-04 | 465.70 | 472.40 | 463.90 | 463.90 | 463.90 | 80 |
| 2025-07-03 | 465.60 | 472.30 | 457.25 | 463.50 | 463.50 | 732 |
| 2025-07-02 | 444.50 | 446.30 | 437.30 | 446.30 | 446.30 | 57 |
| 2025-07-01 | 436.80 | 436.80 | 432.00 | 435.15 | 435.15 | 29 |
| 2025-06-30 | 429.70 | 437.35 | 429.70 | 437.35 | 437.35 | 35 |
| 2025-06-27 | 425.15 | 442.00 | 425.10 | 436.55 | 436.55 | 132 |
| 2025-06-26 | 416.05 | 423.20 | 416.05 | 421.00 | 421.00 | 61 |
| 2025-06-25 | 414.00 | 414.20 | 408.35 | 408.35 | 408.35 | 43 |
| 2025-06-24 | 407.75 | 413.60 | 407.75 | 413.05 | 413.05 | 125 |
| 2025-06-23 | 407.85 | 411.00 | 402.80 | 408.50 | 408.50 | 90 |
| 2025-06-20 | 406.65 | 416.40 | 406.65 | 410.55 | 410.55 | 221 |
| 2025-06-19 | 404.70 | 404.75 | 404.70 | 404.75 | 404.75 | 5 |
| 2025-06-18 | 408.25 | 412.85 | 408.25 | 412.85 | 412.85 | 18 |
| 2025-06-17 | 415.70 | 419.45 | 414.00 | 417.35 | 417.35 | 44 |
| 2025-06-16 | 415.00 | 415.90 | 413.70 | 413.70 | 413.70 | 122 |
| 2025-06-13 | 414.00 | 421.30 | 414.00 | 419.40 | 419.40 | 61 |
| 2025-06-12 | 431.60 | 431.60 | 427.35 | 429.55 | 429.55 | 209 |
| 2025-06-11 | 438.30 | 440.65 | 435.55 | 440.10 | 440.10 | 22 |
| 2025-06-10 | 434.15 | 434.15 | 434.15 | 434.15 | 434.15 | 0 |
| 2025-06-09 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | 0 |
| 2025-06-06 | 425.30 | 430.50 | 425.15 | 428.70 | 428.70 | 135 |
| 2025-06-05 | 416.50 | 426.45 | 416.50 | 426.45 | 426.45 | 70 |
| 2025-06-04 | 410.45 | 411.95 | 406.20 | 410.50 | 410.50 | 84 |
| 2025-06-03 | 407.80 | 413.40 | 407.40 | 411.65 | 411.65 | 152 |
| 2025-06-02 | 405.25 | 405.25 | 397.90 | 400.75 | 400.75 | 208 |
| 2025-05-30 | 397.00 | 401.65 | 394.20 | 399.45 | 399.45 | 385 |
| 2025-05-29 | 429.95 | 430.95 | 409.10 | 410.10 | 410.10 | 429 |
| 2025-05-28 | 451.20 | 455.65 | 446.55 | 447.15 | 447.15 | 155 |
| 2025-05-27 | 445.55 | 449.65 | 444.40 | 449.65 | 449.65 | 87 |
| 2025-05-26 | 447.75 | 447.75 | 444.75 | 444.75 | 444.75 | 4 |
| 2025-05-23 | 444.30 | 444.30 | 433.30 | 438.30 | 438.30 | 68 |
| 2025-05-22 | 444.20 | 445.50 | 444.10 | 445.50 | 445.50 | 48 |
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.