Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 412.00 | 412.00 | 407.50 | 412.00 | 412.00 | 158 |
| 2026-10-16 | 417.50 | 417.50 | 400.00 | 400.00 | 400.00 | 96 |
| 2026-10-15 | 424.00 | 424.00 | 410.50 | 415.00 | 415.00 | 299 |
| 2026-10-14 | 441.00 | 443.50 | 432.50 | 432.50 | 432.50 | 568 |
| 2026-10-13 | 439.50 | 448.50 | 437.50 | 443.50 | 443.50 | 87 |
| 2026-10-12 | 455.00 | 457.00 | 449.00 | 449.50 | 449.50 | 307 |
| 2026-10-09 | 447.00 | 455.50 | 447.00 | 455.00 | 455.00 | 219 |
| 2026-10-08 | 447.00 | 455.00 | 445.00 | 453.50 | 453.50 | 2,840 |
| 2026-10-07 | 448.50 | 454.00 | 448.00 | 448.00 | 448.00 | 187 |
| 2026-10-06 | 435.50 | 448.50 | 433.00 | 447.50 | 447.50 | 174 |
| 2026-10-05 | 435.00 | 452.50 | 435.00 | 438.00 | 438.00 | 913 |
| 2026-10-02 | 436.50 | 442.50 | 431.50 | 437.50 | 437.50 | 836 |
| 2026-10-01 | 394.00 | 435.50 | 392.50 | 422.50 | 422.50 | 1,872 |
| 2026-09-30 | 366.00 | 382.00 | 362.00 | 370.50 | 370.50 | 698 |
| 2026-09-29 | 363.50 | 368.50 | 358.50 | 367.50 | 367.50 | 1,631 |
| 2026-09-28 | 370.50 | 372.00 | 367.50 | 368.50 | 368.50 | 3,055 |
| 2026-09-25 | 373.00 | 387.50 | 372.50 | 376.00 | 376.00 | 983 |
| 2026-09-24 | 359.50 | 370.50 | 358.50 | 369.50 | 369.50 | 875 |
| 2026-09-23 | 358.50 | 366.50 | 357.50 | 365.50 | 365.50 | 585 |
| 2026-09-22 | 352.00 | 357.00 | 352.00 | 356.50 | 356.50 | 147 |
| 2026-09-21 | 337.00 | 349.50 | 337.00 | 349.50 | 349.50 | 352 |
| 2026-09-18 | 334.00 | 336.00 | 332.50 | 333.50 | 333.50 | 196 |
| 2026-09-17 | 332.50 | 334.50 | 330.00 | 333.50 | 333.50 | 168 |
| 2026-09-16 | 319.50 | 327.50 | 318.00 | 326.50 | 326.50 | 66 |
| 2026-09-15 | 330.00 | 331.00 | 319.50 | 320.50 | 320.50 | 684 |
| 2026-09-14 | 344.50 | 344.50 | 335.50 | 335.50 | 335.50 | 330 |
| 2026-09-11 | 343.50 | 345.00 | 342.00 | 345.00 | 345.00 | 310 |
| 2026-09-10 | 338.50 | 344.50 | 338.50 | 342.00 | 342.00 | 432 |
| 2026-09-09 | 337.00 | 338.50 | 334.00 | 336.50 | 336.50 | 379 |
| 2026-09-08 | 343.50 | 346.50 | 340.00 | 343.50 | 343.50 | 736 |
| 2026-09-07 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 184 |
| 2026-09-04 | 359.00 | 360.00 | 327.50 | 333.50 | 333.50 | 984 |
| 2026-09-03 | 360.50 | 360.50 | 358.00 | 360.00 | 360.00 | 58 |
| 2026-09-02 | 358.50 | 360.00 | 354.50 | 357.50 | 357.50 | 327 |
| 2026-09-01 | 379.50 | 379.50 | 358.50 | 362.00 | 362.00 | 198 |
| 2026-08-31 | 380.50 | 383.50 | 377.00 | 382.50 | 382.50 | 77 |
| 2026-08-28 | 398.50 | 398.50 | 385.00 | 385.50 | 385.50 | 377 |
| 2026-08-27 | 351.00 | 392.50 | 344.50 | 392.50 | 392.50 | 1,733 |
| 2026-08-26 | 350.00 | 355.50 | 348.00 | 352.00 | 352.00 | 229 |
| 2026-08-25 | 342.50 | 348.50 | 339.00 | 348.50 | 348.50 | 84 |
| 2026-08-24 | 341.50 | 341.50 | 333.00 | 333.50 | 333.50 | 231 |
| 2026-08-21 | 344.00 | 344.00 | 340.00 | 340.50 | 340.50 | 453 |
| 2026-08-20 | 346.00 | 346.00 | 341.00 | 341.00 | 341.00 | 71 |
| 2026-08-19 | 350.50 | 350.50 | 344.00 | 346.50 | 346.50 | 81 |
| 2026-08-18 | 355.50 | 356.00 | 348.00 | 349.50 | 349.50 | 597 |
| 2026-08-17 | 364.50 | 364.50 | 360.50 | 361.50 | 361.50 | 95 |
| 2026-08-14 | 357.50 | 360.50 | 356.00 | 360.50 | 360.50 | 53 |
| 2026-08-13 | 359.50 | 359.50 | 356.50 | 359.00 | 359.00 | 317 |
| 2026-08-12 | 355.50 | 357.50 | 355.00 | 357.50 | 357.50 | 87 |
| 2026-08-11 | 355.50 | 356.00 | 354.00 | 354.00 | 354.00 | 23 |
| 2026-08-10 | 360.50 | 362.00 | 360.00 | 361.00 | 361.00 | 139 |
| 2026-08-07 | 353.50 | 357.50 | 353.50 | 357.00 | 357.00 | 61 |
| 2026-08-06 | 348.00 | 354.50 | 343.50 | 354.50 | 354.50 | 252 |
| 2026-08-05 | 353.50 | 353.50 | 347.50 | 348.00 | 348.00 | 65 |
| 2026-08-04 | 344.00 | 348.50 | 339.00 | 346.50 | 346.50 | 447 |
| 2026-08-03 | 339.50 | 344.00 | 338.00 | 339.00 | 339.00 | 84 |
| 2026-07-31 | 327.50 | 335.00 | 327.00 | 332.00 | 332.00 | 245 |
| 2026-07-30 | 329.50 | 332.00 | 323.50 | 323.50 | 323.50 | 179 |
| 2026-07-29 | 339.00 | 339.00 | 332.00 | 334.50 | 334.50 | 184 |
| 2026-07-28 | 342.00 | 353.00 | 338.50 | 342.00 | 342.00 | 448 |
Page 1 of 22 · 1,278 trading daysOlder →
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.