Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 632.83 | 632.99 | 608.19 | 620.33 | 620.33 | 1,428,817 |
| 2025-08-06 | 627.50 | 630.29 | 615.95 | 625.88 | 625.88 | 1,016,525 |
| 2025-08-05 | 634.77 | 636.25 | 624.08 | 628.50 | 628.50 | 1,032,327 |
| 2025-08-04 | 622.42 | 636.61 | 615.79 | 636.02 | 636.02 | 1,121,673 |
| 2025-08-01 | 617.55 | 625.31 | 608.10 | 618.65 | 618.65 | 1,300,547 |
| 2025-07-31 | 644.78 | 646.29 | 632.74 | 633.47 | 633.47 | 1,165,883 |
| 2025-07-30 | 635.14 | 651.73 | 632.67 | 645.35 | 645.35 | 1,919,045 |
| 2025-07-29 | 614.06 | 647.20 | 613.58 | 635.81 | 635.81 | 3,293,702 |
| 2025-07-28 | 605.28 | 607.71 | 588.37 | 592.63 | 592.63 | 1,770,544 |
| 2025-07-25 | 611.65 | 611.65 | 600.86 | 601.55 | 601.55 | 1,820,247 |
| 2025-07-24 | 611.55 | 615.05 | 606.31 | 609.68 | 609.68 | 1,414,535 |
| 2025-07-23 | 612.80 | 618.49 | 605.03 | 614.42 | 614.42 | 2,002,657 |
| 2025-07-22 | 583.92 | 617.00 | 578.87 | 615.13 | 615.13 | 2,890,615 |
| 2025-07-21 | 587.59 | 596.43 | 582.65 | 591.46 | 591.46 | 2,445,322 |
| 2025-07-18 | 588.21 | 600.90 | 578.87 | 584.76 | 584.76 | 3,682,373 |
| 2025-07-17 | 567.51 | 590.00 | 563.00 | 589.01 | 589.01 | 3,621,099 |
| 2025-07-16 | 569.25 | 574.98 | 550.62 | 571.20 | 571.20 | 7,936,047 |
| 2025-07-15 | 553.89 | 570.38 | 549.00 | 569.10 | 569.10 | 3,178,745 |
| 2025-07-14 | 575.00 | 579.00 | 542.49 | 549.53 | 549.53 | 5,084,276 |
| 2025-07-11 | 563.97 | 572.91 | 559.14 | 559.28 | 559.28 | 1,358,518 |
| 2025-07-10 | 552.49 | 569.44 | 545.83 | 566.19 | 566.19 | 1,775,454 |
| 2025-07-09 | 552.38 | 554.43 | 544.06 | 550.95 | 550.95 | 840,004 |
| 2025-07-08 | 540.67 | 552.35 | 538.98 | 551.51 | 551.51 | 1,314,790 |
| 2025-07-07 | 544.11 | 545.08 | 534.34 | 536.52 | 536.52 | 1,391,033 |
| 2025-07-03 | 544.70 | 555.00 | 536.35 | 548.74 | 548.74 | 2,020,024 |
| 2025-07-02 | 517.18 | 526.09 | 514.00 | 523.11 | 523.11 | 979,181 |
| 2025-07-01 | 509.22 | 522.85 | 506.08 | 521.78 | 521.78 | 1,512,846 |
| 2025-06-30 | 505.89 | 517.40 | 503.92 | 512.68 | 512.68 | 1,343,857 |
| 2025-06-27 | 500.01 | 521.69 | 500.01 | 502.63 | 502.63 | 2,153,612 |
| 2025-06-26 | 489.01 | 496.71 | 486.06 | 495.70 | 495.70 | 1,019,600 |
| 2025-06-25 | 478.98 | 487.68 | 474.00 | 487.27 | 487.27 | 868,074 |
| 2025-06-24 | 474.30 | 481.00 | 472.56 | 478.98 | 478.98 | 866,291 |
| 2025-06-23 | 468.89 | 474.20 | 460.89 | 470.98 | 470.98 | 897,712 |
| 2025-06-20 | 480.00 | 482.53 | 468.54 | 470.53 | 470.53 | 1,511,213 |
| 2025-06-18 | 473.33 | 478.49 | 468.76 | 473.62 | 473.62 | 1,040,704 |
| 2025-06-17 | 477.81 | 484.53 | 473.82 | 475.40 | 475.40 | 765,859 |
| 2025-06-16 | 480.50 | 482.83 | 473.75 | 479.41 | 479.41 | 1,386,481 |
| 2025-06-13 | 486.44 | 488.65 | 477.53 | 478.86 | 478.86 | 1,162,636 |
| 2025-06-12 | 497.26 | 500.89 | 494.72 | 494.99 | 494.99 | 867,947 |
| 2025-06-11 | 503.25 | 505.98 | 498.24 | 500.73 | 500.73 | 1,105,065 |
| 2025-06-10 | 495.77 | 504.53 | 493.28 | 504.40 | 504.40 | 1,085,136 |
| 2025-06-09 | 503.88 | 512.00 | 495.01 | 495.77 | 495.77 | 1,612,342 |
| 2025-06-06 | 486.32 | 490.76 | 482.48 | 486.00 | 486.00 | 943,237 |
| 2025-06-05 | 475.60 | 490.67 | 472.88 | 482.20 | 482.20 | 1,677,124 |
| 2025-06-04 | 467.32 | 474.22 | 463.60 | 473.19 | 473.19 | 972,566 |
| 2025-06-03 | 464.56 | 471.96 | 461.12 | 466.26 | 466.26 | 1,295,322 |
| 2025-06-02 | 459.92 | 466.46 | 452.49 | 466.15 | 466.15 | 1,299,357 |
| 2025-05-30 | 450.36 | 465.76 | 447.48 | 463.98 | 463.98 | 3,356,647 |
| 2025-05-29 | 473.00 | 487.99 | 437.69 | 454.99 | 454.99 | 4,315,286 |
| 2025-05-28 | 511.02 | 514.99 | 445.00 | 462.43 | 462.43 | 4,806,214 |
| 2025-05-27 | 507.14 | 515.08 | 504.36 | 511.79 | 511.79 | 1,252,201 |
| 2025-05-23 | 495.32 | 501.97 | 493.73 | 498.85 | 498.85 | 670,213 |
| 2025-05-22 | 500.74 | 506.59 | 497.12 | 503.48 | 503.48 | 774,906 |
| 2025-05-21 | 507.22 | 514.02 | 501.28 | 501.46 | 501.46 | 866,234 |
| 2025-05-20 | 512.50 | 515.73 | 508.00 | 515.61 | 515.61 | 740,820 |
| 2025-05-19 | 507.50 | 518.47 | 504.14 | 516.01 | 516.01 | 848,761 |
| 2025-05-16 | 514.48 | 516.67 | 509.74 | 514.43 | 514.43 | 948,144 |
| 2025-05-15 | 516.63 | 521.10 | 512.19 | 514.48 | 514.48 | 826,697 |
| 2025-05-14 | 512.36 | 518.08 | 512.36 | 517.66 | 517.66 | 881,661 |
| 2025-05-13 | 506.58 | 516.58 | 505.58 | 515.71 | 515.71 | 823,434 |
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.