Synopsys Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	464.25	469.03	448.19	454.63	454.63	2,516,100
2026-10-15	470.77	472.17	454.49	468.11	468.11	3,174,800
2026-10-14	492.99	495.83	476.73	479.93	479.93	3,203,000
2026-10-13	497.29	503.98	490.62	494.51	494.51	2,520,300
2026-10-12	510.31	512.00	500.00	502.51	502.51	1,627,500
2026-10-09	510.48	512.49	504.00	509.99	509.99	2,094,800
2026-10-08	501.47	511.95	495.49	497.75	497.75	3,421,900
2026-10-07	505.35	509.50	499.00	502.67	502.67	1,632,200
2026-10-06	491.10	507.50	486.50	505.17	505.17	2,737,600
2026-10-05	496.25	508.38	482.16	488.47	488.47	2,818,700
2026-10-02	497.86	500.03	483.24	489.90	489.90	3,326,400
2026-10-01	467.85	496.95	462.00	490.54	490.54	6,662,200
2026-09-30	421.26	445.57	415.24	434.94	434.94	4,489,200
2026-09-29	414.60	418.00	403.33	415.09	415.09	1,614,900
2026-09-28	421.31	427.51	417.11	417.61	417.61	1,546,800
2026-09-25	445.01	445.92	424.21	425.76	425.76	2,170,900
2026-09-24	413.50	425.97	407.02	424.91	424.91	1,715,600
2026-09-23	409.44	420.88	408.50	413.06	413.06	2,097,500
2026-09-22	406.64	412.64	402.02	409.24	409.24	1,367,200
2026-09-21	387.33	404.06	385.92	401.85	401.85	1,668,800
2026-09-18	385.00	386.27	380.38	384.97	384.97	3,232,900
2026-09-17	384.45	386.68	377.36	381.17	381.17	1,599,300
2026-09-16	367.50	379.94	367.45	378.47	378.47	1,720,300
2026-09-15	378.37	381.48	362.55	367.70	367.70	2,937,100
2026-09-14	393.89	395.00	379.64	381.43	381.43	1,880,700
2026-09-11	399.50	400.83	394.25	397.38	397.38	1,177,600
2026-09-10	396.30	401.47	390.51	397.17	397.17	1,668,200
2026-09-09	391.36	398.41	387.60	393.22	393.22	1,380,600
2026-09-08	396.82	405.80	391.46	392.03	392.03	2,183,100
2026-09-04	418.12	418.12	380.33	393.84	393.84	2,967,400
2026-09-03	419.10	419.84	413.11	416.31	416.31	1,458,100
2026-09-02	413.78	418.73	410.52	415.97	415.97	1,269,800
2026-09-01	428.21	430.88	413.97	414.82	414.82	2,043,200
2026-08-31	437.95	445.86	434.45	439.59	439.59	1,681,000
2026-08-28	461.85	462.45	440.60	442.61	442.61	2,004,100
2026-08-27	419.66	464.98	415.31	464.89	464.89	4,072,200
2026-08-26	405.10	419.60	403.54	410.00	410.00	2,622,500
2026-08-25	396.34	410.93	395.25	408.79	408.79	2,966,899
2026-08-24	395.20	395.99	388.11	394.51	394.51	1,480,056
2026-08-21	400.67	401.98	394.78	397.87	397.87	1,256,400
2026-08-20	399.60	401.42	394.57	397.92	397.92	1,163,900
2026-08-19	405.23	408.23	400.82	401.24	401.24	1,359,800
2026-08-18	410.80	412.85	402.43	404.41	404.41	1,607,300
2026-08-17	417.61	425.78	411.51	413.22	413.22	1,111,000
2026-08-14	414.11	423.95	409.40	421.50	421.50	1,242,800
2026-08-13	412.32	416.91	403.74	411.75	411.75	1,443,100
2026-08-12	413.75	418.38	410.18	412.32	412.32	989,700
2026-08-11	412.00	412.34	402.16	410.91	410.91	970,800
2026-08-10	416.00	421.37	411.28	411.68	411.68	1,374,500
2026-08-07	408.79	416.44	405.62	415.99	415.99	1,161,500
2026-08-06	398.00	409.90	396.27	405.98	405.98	1,480,600
2026-08-05	409.67	412.00	400.68	400.82	400.82	1,379,800
2026-08-04	394.89	404.33	394.00	403.86	403.86	1,367,400
2026-08-03	394.22	396.08	386.00	392.07	392.07	1,799,200
2026-07-31	377.91	389.64	375.51	388.76	388.76	2,250,200
2026-07-30	376.00	381.05	370.20	372.33	372.33	2,311,300
2026-07-29	385.49	387.65	373.44	373.69	373.69	1,678,400
2026-07-28	392.58	402.26	379.83	383.82	383.82	2,670,500
2026-07-27	384.29	395.85	383.33	388.99	388.99	2,945,200
2026-07-24	378.00	379.84	369.02	373.47	373.47	1,586,400

Page 1 of 21 · 1,255 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.