Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	496.94	500.99	488.00	498.54	498.54	2,227,500
2026-04-24	469.38	502.28	469.19	500.82	500.82	2,891,300
2026-04-23	466.11	467.31	450.13	456.85	456.85	1,864,100
2026-04-22	470.90	478.72	470.90	477.26	477.26	1,460,700
2026-04-21	464.27	480.25	462.00	467.58	467.58	1,833,000
2026-04-20	448.08	463.16	447.43	460.95	460.95	2,122,500
2026-04-17	452.55	459.02	447.18	449.58	449.58	1,718,200
2026-04-16	446.37	449.62	436.48	441.15	441.15	1,382,000
2026-04-15	424.26	439.88	421.42	438.45	438.45	2,038,100
2026-04-14	424.83	430.14	418.20	418.80	418.80	1,255,700
2026-04-13	392.50	418.42	388.07	417.77	417.77	2,525,900
2026-04-10	401.61	403.92	389.15	392.24	392.24	1,602,300
2026-04-09	409.94	411.00	394.25	404.92	404.92	1,728,800
2026-04-08	411.75	415.16	405.50	410.16	410.16	1,617,600
2026-04-07	393.69	398.12	388.88	397.90	397.90	920,600
2026-04-06	396.04	398.61	390.12	397.07	397.07	1,142,400
2026-04-02	389.65	401.07	386.59	395.95	395.95	1,077,100
2026-04-01	403.30	403.47	394.50	396.74	396.74	1,163,600
2026-03-31	390.20	397.47	387.20	396.48	396.48	1,684,000
2026-03-30	382.88	390.78	379.95	383.14	383.14	2,006,700
2026-03-27	400.00	401.54	379.50	380.47	380.47	2,400,900
2026-03-26	405.28	413.53	400.37	401.95	401.95	1,380,100
2026-03-25	422.50	425.93	403.33	410.13	410.13	2,702,300
2026-03-24	426.67	429.26	409.83	415.62	415.62	1,932,200
2026-03-23	430.21	441.76	429.65	432.48	432.48	2,511,900
2026-03-20	425.90	429.91	419.00	420.32	420.32	4,137,000
2026-03-19	424.71	433.24	422.55	428.25	428.25	1,475,100
2026-03-18	424.97	435.71	424.00	428.67	428.67	1,498,700
2026-03-17	428.25	435.48	427.56	429.29	429.29	1,068,500
2026-03-16	420.18	428.42	417.61	425.88	425.88	1,262,000
2026-03-13	419.01	425.49	410.09	412.63	412.63	1,487,700
2026-03-12	431.87	436.37	418.36	418.72	418.72	1,492,900
2026-03-11	432.07	436.40	425.32	432.98	432.98	1,611,300
2026-03-10	437.08	439.01	428.00	432.65	432.65	1,747,823
2026-03-09	432.57	440.91	429.65	437.22	437.22	2,603,491
2026-03-06	432.56	445.35	431.80	437.41	437.41	2,165,300
2026-03-05	425.76	447.71	425.76	442.30	442.30	2,515,900
2026-03-04	425.11	439.49	420.33	430.98	430.98	2,482,300
2026-03-03	412.48	431.26	410.63	424.32	424.32	2,644,900
2026-03-02	413.37	426.22	405.51	424.66	424.66	4,066,800
2026-02-27	410.41	417.15	404.53	414.00	414.00	4,647,600
2026-02-26	429.88	443.60	423.38	426.00	426.00	3,916,800
2026-02-25	443.74	454.16	439.83	449.17	449.17	2,915,300
2026-02-24	419.39	443.39	415.02	440.72	440.72	2,185,400
2026-02-23	429.39	433.41	417.27	420.82	420.82	1,974,900
2026-02-20	438.69	450.39	437.20	439.94	439.94	1,697,100
2026-02-19	438.43	443.18	433.42	442.44	442.44	1,605,700
2026-02-18	438.36	446.91	433.21	442.31	442.31	2,147,600
2026-02-17	425.60	426.84	412.34	421.95	421.95	2,516,900
2026-02-13	423.35	441.44	420.50	437.09	437.09	1,739,099
2026-02-12	438.30	438.52	413.70	423.35	423.35	2,931,329
2026-02-11	442.09	443.26	424.99	438.21	438.21	2,246,666
2026-02-10	439.91	452.00	436.00	437.45	437.45	1,948,850
2026-02-09	427.88	442.95	424.00	438.90	438.90	2,044,710
2026-02-06	424.99	431.13	416.16	426.88	426.88	2,504,313
2026-02-05	419.10	425.82	406.20	410.44	410.44	3,834,117
2026-02-04	413.92	425.50	405.71	418.98	418.98	5,120,267
2026-02-03	455.69	456.99	413.05	419.14	419.14	5,098,222
2026-02-02	460.69	471.20	457.60	457.89	457.89	1,894,094
2026-01-30	474.58	475.21	463.21	465.12	465.12	2,483,036

← NewerPage 3 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.