Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 444.20 | 445.50 | 444.10 | 445.50 | 445.50 | 48 |
| 2025-05-21 | 451.60 | 452.35 | 449.65 | 452.35 | 452.35 | 121 |
| 2025-05-20 | 456.65 | 456.65 | 452.60 | 455.30 | 455.30 | 62 |
| 2025-05-19 | 453.25 | 456.40 | 448.40 | 455.60 | 455.60 | 191 |
| 2025-05-16 | 458.50 | 459.40 | 458.50 | 459.40 | 459.40 | 3 |
| 2025-05-15 | 461.15 | 464.55 | 456.70 | 464.55 | 464.55 | 100 |
| 2025-05-14 | 458.85 | 458.85 | 458.85 | 458.85 | 458.85 | 0 |
| 2025-05-13 | 456.30 | 459.20 | 456.30 | 458.85 | 458.85 | 13 |
| 2025-05-12 | 420.10 | 457.70 | 420.10 | 451.55 | 451.55 | 489 |
| 2025-05-09 | 431.85 | 435.15 | 427.80 | 427.80 | 427.80 | 132 |
| 2025-05-08 | 429.90 | 433.35 | 429.40 | 432.90 | 432.90 | 80 |
| 2025-05-07 | 422.10 | 422.10 | 418.25 | 420.00 | 420.00 | 55 |
| 2025-05-06 | 420.95 | 421.95 | 414.50 | 419.45 | 419.45 | 238 |
| 2025-05-05 | 413.20 | 422.45 | 410.60 | 422.45 | 422.45 | 313 |
| 2025-05-02 | 410.35 | 416.15 | 407.60 | 415.80 | 415.80 | 273 |
| 2025-04-30 | 403.90 | 403.90 | 394.85 | 399.20 | 399.20 | 264 |
| 2025-04-29 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | 0 |
| 2025-04-28 | 395.75 | 395.75 | 387.25 | 387.25 | 387.25 | 3 |
| 2025-04-25 | 388.75 | 388.75 | 384.75 | 386.70 | 386.70 | 27 |
| 2025-04-24 | 369.00 | 383.35 | 367.85 | 383.35 | 383.35 | 116 |
| 2025-04-23 | 371.55 | 386.25 | 370.00 | 378.70 | 378.70 | 614 |
| 2025-04-22 | 356.40 | 360.80 | 354.25 | 357.45 | 357.45 | 22 |
| 2025-04-17 | 368.50 | 371.45 | 366.25 | 366.25 | 366.25 | 10 |
| 2025-04-16 | 363.80 | 372.85 | 363.80 | 372.85 | 372.85 | 203 |
| 2025-04-15 | 374.90 | 377.05 | 370.75 | 376.35 | 376.35 | 42 |
| 2025-04-14 | 372.55 | 380.80 | 371.30 | 371.30 | 371.30 | 84 |
| 2025-04-11 | 362.15 | 364.00 | 355.70 | 362.70 | 362.70 | 569 |
| 2025-04-10 | 385.35 | 385.35 | 359.70 | 359.70 | 359.70 | 140 |
| 2025-04-09 | 342.60 | 347.30 | 338.35 | 342.80 | 342.80 | 239 |
| 2025-04-08 | 353.85 | 368.00 | 352.00 | 363.65 | 363.65 | 358 |
| 2025-04-07 | 330.10 | 359.55 | 320.45 | 348.70 | 348.70 | 719 |
| 2025-04-04 | 372.35 | 375.40 | 359.75 | 361.50 | 361.50 | 433 |
| 2025-04-03 | 383.70 | 388.10 | 364.75 | 369.75 | 369.75 | 306 |
| 2025-04-02 | 401.65 | 402.15 | 398.90 | 402.15 | 402.15 | 79 |
| 2025-04-01 | 397.55 | 399.25 | 393.35 | 399.25 | 399.25 | 448 |
| 2025-03-31 | 398.10 | 398.10 | 393.95 | 396.40 | 396.40 | 99 |
| 2025-03-28 | 410.15 | 413.00 | 405.00 | 406.20 | 406.20 | 132 |
| 2025-03-27 | 415.35 | 415.35 | 414.50 | 414.50 | 414.50 | 16 |
| 2025-03-26 | 425.80 | 425.80 | 416.00 | 418.30 | 418.30 | 15 |
| 2025-03-25 | 423.60 | 423.70 | 420.45 | 422.60 | 422.60 | 93 |
| 2025-03-24 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | 0 |
| 2025-03-21 | 413.35 | 416.50 | 407.55 | 415.80 | 415.80 | 132 |
| 2025-03-20 | 413.30 | 417.40 | 413.30 | 415.20 | 415.20 | 70 |
| 2025-03-19 | 409.45 | 414.55 | 408.20 | 413.95 | 413.95 | 36 |
| 2025-03-18 | 411.20 | 416.25 | 408.50 | 411.35 | 411.35 | 29 |
| 2025-03-17 | 408.85 | 416.85 | 408.85 | 416.25 | 416.25 | 13 |
| 2025-03-14 | 398.05 | 410.25 | 398.00 | 408.10 | 408.10 | 189 |
| 2025-03-13 | 396.00 | 403.80 | 393.65 | 396.50 | 396.50 | 48 |
| 2025-03-12 | 397.00 | 412.80 | 397.00 | 401.80 | 401.80 | 181 |
| 2025-03-11 | 395.30 | 399.10 | 394.65 | 399.10 | 399.10 | 0 |
| 2025-03-10 | 410.90 | 410.90 | 402.00 | 404.00 | 404.00 | 65 |
| 2025-03-07 | 413.95 | 413.95 | 404.65 | 404.65 | 404.65 | 93 |
| 2025-03-06 | 410.90 | 414.10 | 404.25 | 414.10 | 414.10 | 63 |
| 2025-03-05 | 420.70 | 420.85 | 405.00 | 407.05 | 407.05 | 207 |
| 2025-03-04 | 421.55 | 422.00 | 409.05 | 413.55 | 413.55 | 840 |
| 2025-03-03 | 441.60 | 446.60 | 439.75 | 439.75 | 439.75 | 87 |
| 2025-02-28 | 436.30 | 444.80 | 432.70 | 438.15 | 438.15 | 654 |
| 2025-02-27 | 463.40 | 467.00 | 447.70 | 448.75 | 448.75 | 127 |
| 2025-02-26 | 440.70 | 452.50 | 440.50 | 452.50 | 452.50 | 165 |
| 2025-02-25 | 446.95 | 447.55 | 438.10 | 438.10 | 438.10 | 218 |
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.