Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 503.66 | 506.66 | 497.05 | 505.59 | 505.59 | 1,099,988 |
| 2025-05-09 | 487.11 | 487.84 | 479.04 | 482.90 | 482.90 | 571,662 |
| 2025-05-08 | 485.00 | 491.32 | 482.72 | 484.50 | 484.50 | 1,011,946 |
| 2025-05-07 | 474.15 | 483.86 | 473.11 | 480.54 | 480.54 | 899,671 |
| 2025-05-06 | 468.76 | 478.54 | 467.86 | 473.55 | 473.55 | 834,409 |
| 2025-05-05 | 469.17 | 482.87 | 465.59 | 477.41 | 477.41 | 1,074,753 |
| 2025-05-02 | 469.85 | 476.44 | 467.59 | 472.28 | 472.28 | 1,294,009 |
| 2025-05-01 | 462.47 | 467.73 | 457.70 | 459.36 | 459.36 | 1,137,680 |
| 2025-04-30 | 449.67 | 460.71 | 448.65 | 459.01 | 459.01 | 1,339,198 |
| 2025-04-29 | 445.83 | 462.43 | 444.24 | 460.77 | 460.77 | 1,415,418 |
| 2025-04-28 | 444.39 | 447.46 | 436.88 | 443.97 | 443.97 | 1,117,134 |
| 2025-04-25 | 435.64 | 447.31 | 433.31 | 446.62 | 446.62 | 1,032,145 |
| 2025-04-24 | 426.16 | 440.19 | 423.00 | 438.90 | 438.90 | 1,093,021 |
| 2025-04-23 | 432.34 | 441.38 | 420.17 | 422.23 | 422.23 | 1,008,147 |
| 2025-04-22 | 407.69 | 417.16 | 402.86 | 413.40 | 413.40 | 946,540 |
| 2025-04-21 | 406.26 | 407.29 | 396.03 | 402.36 | 402.36 | 901,557 |
| 2025-04-17 | 421.38 | 421.78 | 412.10 | 413.32 | 413.32 | 1,002,463 |
| 2025-04-16 | 416.19 | 423.56 | 408.62 | 415.65 | 415.65 | 1,064,375 |
| 2025-04-15 | 423.09 | 430.32 | 422.23 | 425.65 | 425.65 | 1,016,070 |
| 2025-04-14 | 428.90 | 430.55 | 416.00 | 421.98 | 421.98 | 1,119,621 |
| 2025-04-11 | 407.07 | 425.71 | 402.83 | 421.21 | 421.21 | 1,745,748 |
| 2025-04-10 | 415.32 | 417.73 | 391.61 | 406.89 | 406.89 | 1,537,660 |
| 2025-04-09 | 380.88 | 432.54 | 375.97 | 428.70 | 428.70 | 2,146,094 |
| 2025-04-08 | 391.39 | 403.19 | 376.23 | 381.59 | 381.59 | 2,191,495 |
| 2025-04-07 | 375.96 | 402.00 | 365.74 | 380.90 | 380.90 | 3,060,221 |
| 2025-04-04 | 403.00 | 408.94 | 387.41 | 388.13 | 388.13 | 2,513,548 |
| 2025-04-03 | 417.68 | 421.13 | 404.08 | 417.76 | 417.76 | 2,133,561 |
| 2025-04-02 | 426.16 | 443.62 | 425.00 | 438.55 | 438.55 | 1,111,152 |
| 2025-04-01 | 430.11 | 436.72 | 423.17 | 435.94 | 435.94 | 986,032 |
| 2025-03-31 | 429.02 | 431.69 | 423.08 | 428.85 | 428.85 | 1,371,426 |
| 2025-03-28 | 446.92 | 448.05 | 437.06 | 437.95 | 437.95 | 941,719 |
| 2025-03-27 | 445.48 | 450.58 | 440.43 | 446.23 | 446.23 | 699,038 |
| 2025-03-26 | 454.35 | 460.44 | 447.11 | 449.90 | 449.90 | 749,428 |
| 2025-03-25 | 457.43 | 458.64 | 453.71 | 457.23 | 457.23 | 759,070 |
| 2025-03-24 | 456.82 | 464.22 | 455.54 | 457.77 | 457.77 | 974,226 |
| 2025-03-21 | 441.20 | 454.61 | 438.12 | 448.60 | 448.60 | 3,362,302 |
| 2025-03-20 | 446.89 | 453.93 | 443.19 | 449.99 | 449.99 | 810,419 |
| 2025-03-19 | 447.18 | 455.49 | 440.82 | 450.28 | 450.28 | 1,108,452 |
| 2025-03-18 | 448.81 | 454.59 | 445.02 | 447.99 | 447.99 | 1,020,147 |
| 2025-03-17 | 445.00 | 460.81 | 440.00 | 453.51 | 453.51 | 1,489,154 |
| 2025-03-14 | 433.05 | 447.98 | 433.05 | 446.23 | 446.23 | 1,118,161 |
| 2025-03-13 | 431.63 | 439.44 | 425.73 | 428.58 | 428.58 | 1,541,581 |
| 2025-03-12 | 442.23 | 449.74 | 431.85 | 432.46 | 432.46 | 1,900,097 |
| 2025-03-11 | 431.03 | 440.52 | 427.73 | 430.68 | 430.68 | 1,588,508 |
| 2025-03-10 | 437.40 | 441.58 | 427.30 | 429.85 | 429.85 | 1,713,726 |
| 2025-03-07 | 443.26 | 452.54 | 433.50 | 450.88 | 450.88 | 1,119,376 |
| 2025-03-06 | 439.00 | 450.36 | 435.84 | 445.73 | 445.73 | 1,524,673 |
| 2025-03-05 | 437.32 | 451.29 | 433.91 | 447.96 | 447.96 | 1,274,126 |
| 2025-03-04 | 440.37 | 451.97 | 429.77 | 445.47 | 445.47 | 1,641,296 |
| 2025-03-03 | 463.57 | 467.73 | 442.29 | 443.26 | 443.26 | 2,102,310 |
| 2025-02-28 | 462.29 | 463.48 | 448.11 | 457.28 | 457.28 | 1,581,756 |
| 2025-02-27 | 481.50 | 488.00 | 454.05 | 454.71 | 454.71 | 2,037,308 |
| 2025-02-26 | 465.00 | 476.71 | 462.25 | 470.46 | 470.46 | 1,540,316 |
| 2025-02-25 | 467.64 | 469.27 | 457.00 | 457.95 | 457.95 | 1,867,314 |
| 2025-02-24 | 479.28 | 481.13 | 465.00 | 470.08 | 470.08 | 1,373,967 |
| 2025-02-21 | 493.74 | 493.74 | 472.74 | 474.84 | 474.84 | 1,371,042 |
| 2025-02-20 | 502.41 | 505.17 | 493.48 | 493.97 | 493.97 | 1,271,057 |
| 2025-02-19 | 521.27 | 521.27 | 486.57 | 500.98 | 500.98 | 2,417,929 |
| 2025-02-18 | 527.96 | 528.00 | 516.07 | 525.00 | 525.00 | 1,119,013 |
| 2025-02-14 | 527.36 | 527.66 | 519.41 | 522.53 | 522.53 | 943,782 |
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.