Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 509.71 | 529.37 | 508.31 | 528.29 | 528.29 | 1,049,392 |
| 2025-02-12 | 513.58 | 517.72 | 507.95 | 509.71 | 509.71 | 979,955 |
| 2025-02-11 | 526.81 | 530.03 | 524.58 | 529.14 | 529.14 | 431,565 |
| 2025-02-10 | 527.85 | 536.21 | 526.27 | 531.33 | 531.33 | 769,141 |
| 2025-02-07 | 536.00 | 545.65 | 522.00 | 525.82 | 525.82 | 703,270 |
| 2025-02-06 | 530.99 | 536.04 | 528.88 | 533.18 | 533.18 | 683,793 |
| 2025-02-05 | 524.57 | 529.64 | 515.79 | 528.42 | 528.42 | 547,719 |
| 2025-02-04 | 516.91 | 524.35 | 514.82 | 523.88 | 523.88 | 859,649 |
| 2025-02-03 | 511.69 | 526.11 | 510.00 | 520.25 | 520.25 | 765,361 |
| 2025-01-31 | 528.26 | 533.98 | 523.47 | 525.48 | 525.48 | 1,095,262 |
| 2025-01-30 | 515.90 | 528.15 | 515.74 | 526.36 | 526.36 | 741,343 |
| 2025-01-29 | 523.61 | 523.96 | 511.22 | 512.71 | 512.71 | 891,711 |
| 2025-01-28 | 510.20 | 527.84 | 504.00 | 526.12 | 526.12 | 1,606,526 |
| 2025-01-27 | 523.28 | 530.00 | 502.19 | 510.73 | 510.73 | 1,840,160 |
| 2025-01-24 | 552.89 | 553.27 | 542.15 | 546.19 | 546.19 | 880,537 |
| 2025-01-23 | 540.76 | 556.31 | 537.87 | 551.54 | 551.54 | 1,524,635 |
| 2025-01-22 | 531.21 | 547.40 | 531.21 | 544.70 | 544.70 | 1,091,938 |
| 2025-01-21 | 532.00 | 535.48 | 527.07 | 529.75 | 529.75 | 1,193,624 |
| 2025-01-17 | 529.23 | 529.95 | 523.88 | 526.70 | 526.70 | 1,240,805 |
| 2025-01-16 | 512.25 | 523.88 | 508.38 | 515.81 | 515.81 | 1,160,189 |
| 2025-01-15 | 501.46 | 510.95 | 501.28 | 507.19 | 507.19 | 1,129,226 |
| 2025-01-14 | 492.66 | 494.78 | 484.66 | 490.36 | 490.36 | 833,524 |
| 2025-01-13 | 489.08 | 493.40 | 485.21 | 487.43 | 487.43 | 891,345 |
| 2025-01-10 | 496.89 | 498.33 | 485.11 | 492.54 | 492.54 | 1,281,719 |
| 2025-01-08 | 491.42 | 502.79 | 490.41 | 502.00 | 502.00 | 1,266,796 |
| 2025-01-07 | 501.59 | 502.79 | 485.79 | 487.62 | 487.62 | 1,213,045 |
| 2025-01-06 | 499.66 | 509.09 | 498.22 | 501.06 | 501.06 | 881,501 |
| 2025-01-03 | 488.22 | 494.88 | 485.35 | 493.71 | 493.71 | 786,627 |
| 2025-01-02 | 494.04 | 494.53 | 479.00 | 482.75 | 482.75 | 808,410 |
| 2024-12-31 | 487.70 | 489.06 | 483.56 | 485.36 | 485.36 | 628,295 |
| 2024-12-30 | 485.99 | 491.56 | 478.84 | 486.74 | 486.74 | 657,984 |
| 2024-12-27 | 490.85 | 495.20 | 485.07 | 490.91 | 490.91 | 654,839 |
| 2024-12-26 | 495.15 | 500.83 | 494.76 | 495.82 | 495.82 | 542,270 |
| 2024-12-24 | 494.24 | 500.51 | 492.20 | 500.16 | 500.16 | 426,471 |
| 2024-12-23 | 493.92 | 507.95 | 488.66 | 492.58 | 492.58 | 1,127,128 |
| 2024-12-20 | 486.82 | 501.56 | 483.50 | 492.18 | 492.18 | 2,198,792 |
| 2024-12-19 | 502.39 | 509.98 | 493.01 | 493.35 | 493.35 | 1,133,010 |
| 2024-12-18 | 512.73 | 519.43 | 492.25 | 494.43 | 494.43 | 1,098,884 |
| 2024-12-17 | 520.35 | 524.73 | 510.98 | 511.87 | 511.87 | 1,444,802 |
| 2024-12-16 | 507.39 | 525.33 | 505.50 | 522.11 | 522.11 | 1,319,497 |
| 2024-12-13 | 507.75 | 516.00 | 499.25 | 508.28 | 508.28 | 1,215,481 |
| 2024-12-12 | 512.05 | 514.98 | 508.08 | 511.73 | 511.73 | 729,625 |
| 2024-12-11 | 511.35 | 515.87 | 509.36 | 512.06 | 512.06 | 1,005,276 |
| 2024-12-10 | 505.00 | 507.65 | 495.40 | 505.32 | 505.32 | 1,784,969 |
| 2024-12-09 | 515.29 | 517.71 | 504.80 | 508.49 | 508.49 | 1,896,439 |
| 2024-12-06 | 518.85 | 529.80 | 515.68 | 517.28 | 517.28 | 2,336,524 |
| 2024-12-05 | 544.52 | 558.87 | 513.09 | 515.29 | 515.29 | 5,081,488 |
| 2024-12-04 | 580.00 | 592.99 | 577.77 | 588.00 | 588.00 | 1,845,836 |
| 2024-12-03 | 560.36 | 570.79 | 559.21 | 570.19 | 570.19 | 765,699 |
| 2024-12-02 | 555.93 | 566.94 | 554.84 | 565.93 | 565.93 | 742,639 |
| 2024-11-29 | 548.14 | 565.27 | 547.17 | 558.49 | 558.49 | 598,563 |
| 2024-11-27 | 552.73 | 552.73 | 542.89 | 547.74 | 547.74 | 771,595 |
| 2024-11-26 | 562.65 | 562.81 | 549.58 | 553.95 | 553.95 | 767,734 |
| 2024-11-25 | 569.41 | 570.28 | 557.62 | 561.87 | 561.87 | 918,776 |
| 2024-11-22 | 557.88 | 568.41 | 555.81 | 565.07 | 565.07 | 899,970 |
| 2024-11-21 | 549.06 | 560.55 | 543.54 | 557.94 | 557.94 | 864,811 |
| 2024-11-20 | 535.85 | 542.16 | 528.60 | 541.56 | 541.56 | 734,542 |
| 2024-11-19 | 516.85 | 535.00 | 515.00 | 534.02 | 534.02 | 571,564 |
| 2024-11-18 | 523.68 | 530.98 | 518.92 | 523.98 | 523.98 | 895,258 |
| 2024-11-15 | 542.14 | 542.14 | 519.66 | 520.75 | 520.75 | 1,025,738 |
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.