Synopsys Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	376.89	378.92	371.41	373.52	373.52	2,230,700
2026-07-22	388.62	390.06	373.82	377.61	377.61	2,573,700
2026-07-21	377.19	391.03	376.82	389.07	389.07	1,883,100
2026-07-20	382.00	385.18	373.86	378.46	378.46	2,357,100
2026-07-17	401.59	402.72	366.00	384.28	384.28	5,039,300
2026-07-16	425.64	425.64	416.34	417.03	417.03	1,173,300
2026-07-15	429.86	432.35	421.00	425.28	425.28	1,419,200
2026-07-14	426.19	434.54	424.27	425.90	425.90	1,371,800
2026-07-13	448.84	453.91	432.73	433.82	433.82	1,619,700
2026-07-10	443.49	447.89	438.48	445.50	445.50	839,500
2026-07-09	429.84	443.49	426.74	443.37	443.37	1,245,000
2026-07-08	436.14	436.54	425.80	434.50	434.50	1,327,900
2026-07-07	447.86	451.59	430.36	436.63	436.63	1,484,700
2026-07-06	435.24	443.38	432.63	442.27	442.27	1,486,500
2026-07-02	451.14	453.48	434.25	437.16	437.16	1,419,800
2026-07-01	454.00	464.46	453.41	454.53	454.53	1,543,200
2026-06-30	441.99	449.57	441.30	446.07	446.07	2,078,700
2026-06-29	457.93	460.32	438.53	447.26	447.26	2,442,100
2026-06-26	449.15	458.03	438.55	454.34	454.34	5,292,800
2026-06-25	463.14	465.55	449.33	455.02	455.02	1,564,200
2026-06-24	460.16	473.17	458.13	463.93	463.93	1,738,800
2026-06-23	465.00	479.80	461.48	461.50	461.50	2,160,700
2026-06-22	455.53	469.40	452.80	464.58	464.58	2,839,900
2026-06-18	461.99	466.06	452.33	455.51	455.51	3,227,800
2026-06-17	448.35	478.52	446.18	461.74	461.74	1,924,900
2026-06-16	452.00	455.50	444.82	448.38	448.38	1,734,700
2026-06-15	462.30	463.50	453.02	454.38	454.38	2,359,700
2026-06-12	457.09	461.09	445.01	453.89	453.89	1,289,500
2026-06-11	457.76	464.38	445.00	456.29	456.29	1,960,600
2026-06-10	454.88	472.44	453.28	460.54	460.54	1,671,700
2026-06-09	475.81	487.55	451.00	465.27	465.27	2,165,900
2026-06-08	467.28	478.51	463.38	473.48	473.48	1,579,400
2026-06-05	487.98	488.95	458.53	464.85	464.85	1,839,400
2026-06-04	500.35	500.35	485.00	494.48	494.48	2,013,500
2026-06-03	502.78	504.12	491.20	498.02	498.02	1,660,900
2026-06-02	485.63	508.72	485.63	508.35	508.35	2,347,200
2026-06-01	484.07	494.25	470.74	492.29	492.29	2,586,600
2026-05-29	480.67	484.50	469.37	475.62	475.62	3,357,500
2026-05-28	510.00	526.09	471.69	480.64	480.64	4,745,100
2026-05-27	534.56	534.62	523.15	525.92	525.92	2,433,700
2026-05-26	529.97	539.48	524.18	534.56	534.56	1,792,100
2026-05-22	510.00	534.11	508.51	524.74	524.74	1,873,100
2026-05-21	491.26	504.73	488.69	503.98	503.98	1,423,300
2026-05-20	479.34	499.23	473.77	498.93	498.93	2,259,300
2026-05-19	494.32	501.00	490.58	493.87	493.87	1,312,200
2026-05-18	499.18	501.83	489.09	498.43	498.43	1,883,500
2026-05-15	502.24	509.00	491.05	502.42	502.42	1,488,500
2026-05-14	508.59	513.65	504.64	510.02	510.02	1,150,000
2026-05-13	514.59	514.74	502.27	509.28	509.28	1,335,500
2026-05-12	511.30	517.17	508.16	513.21	513.21	1,217,400
2026-05-11	513.89	519.71	512.00	516.19	516.19	1,309,800
2026-05-08	504.37	519.11	500.59	516.48	516.48	1,733,200
2026-05-07	506.30	517.00	503.49	505.19	505.19	1,597,100
2026-05-06	504.60	507.34	497.51	504.42	504.42	1,866,900
2026-05-05	501.71	512.54	500.01	502.51	502.51	1,883,300
2026-05-04	493.84	500.25	488.34	497.50	497.50	1,642,500
2026-05-01	491.16	497.94	485.44	489.02	489.02	845,900
2026-04-30	481.00	483.68	471.62	482.60	482.60	1,341,700
2026-04-29	480.00	481.62	471.70	481.22	481.22	1,159,500
2026-04-28	497.00	498.00	479.00	483.89	483.89	1,548,300

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-09-24	2:1
1995-09-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.