Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 384.44 | 388.32 | 377.12 | 384.40 | 384.40 | 1,499 |
| 2026-07-28 | 383.00 | 402.61 | 383.00 | 384.04 | 384.04 | 1,086 |
| 2026-07-27 | 376.50 | 396.08 | 373.90 | 389.83 | 389.83 | 3,773 |
| 2026-07-24 | 373.56 | 380.86 | 369.24 | 376.69 | 376.69 | 819 |
| 2026-07-23 | 377.70 | 388.00 | 372.11 | 374.23 | 374.23 | 752 |
| 2026-07-22 | 389.50 | 391.96 | 376.19 | 377.52 | 377.52 | 18,043 |
| 2026-07-21 | 381.48 | 389.90 | 375.50 | 388.18 | 388.18 | 1,401 |
| 2026-07-20 | 384.52 | 390.74 | 373.80 | 381.49 | 381.49 | 7,784 |
| 2026-07-17 | 413.00 | 417.30 | 366.26 | 377.70 | 377.70 | 14,886 |
| 2026-07-16 | 427.75 | 435.00 | 416.42 | 421.65 | 421.65 | 248 |
| 2026-07-15 | 430.99 | 435.00 | 420.86 | 423.44 | 423.44 | 1,440 |
| 2026-07-14 | 439.99 | 440.00 | 420.00 | 432.12 | 432.12 | 421 |
| 2026-07-13 | 445.59 | 456.77 | 437.46 | 437.98 | 437.98 | 2,392 |
| 2026-07-10 | 441.50 | 448.00 | 434.84 | 444.58 | 444.58 | 1,284 |
| 2026-07-09 | 435.00 | 441.19 | 425.70 | 439.89 | 439.89 | 396 |
| 2026-07-08 | 437.53 | 443.54 | 426.00 | 432.61 | 432.61 | 614 |
| 2026-07-07 | 443.54 | 452.50 | 430.14 | 436.78 | 436.78 | 330 |
| 2026-07-06 | 441.00 | 447.66 | 430.00 | 440.02 | 440.02 | 1,540 |
| 2026-07-03 | 440.72 | 440.72 | 440.72 | 440.72 | 440.72 | 0 |
| 2026-07-02 | 454.65 | 463.74 | 434.24 | 440.72 | 440.72 | 1,408 |
| 2026-07-01 | 444.00 | 464.50 | 440.85 | 454.74 | 454.74 | 2,010 |
| 2026-06-30 | 447.00 | 452.85 | 440.00 | 444.54 | 444.54 | 571 |
| 2026-06-29 | 464.72 | 466.67 | 438.71 | 445.18 | 445.18 | 1,806 |
| 2026-06-26 | 455.00 | 463.99 | 439.20 | 453.32 | 453.32 | 1,969 |
| 2026-06-25 | 465.25 | 472.28 | 448.82 | 456.17 | 456.17 | 882 |
| 2026-06-24 | 468.97 | 473.29 | 457.40 | 467.97 | 467.97 | 716 |
| 2026-06-23 | 463.00 | 479.55 | 455.00 | 468.98 | 468.98 | 1,164 |
| 2026-06-22 | 454.49 | 469.98 | 450.00 | 458.24 | 458.24 | 1,293 |
| 2026-06-19 | 457.12 | 457.12 | 457.12 | 457.12 | 457.12 | 0 |
| 2026-06-18 | 466.37 | 471.33 | 453.00 | 457.12 | 457.12 | 470 |
| 2026-06-17 | 451.76 | 478.34 | 445.00 | 465.50 | 465.50 | 1,070 |
| 2026-06-16 | 454.00 | 459.99 | 444.97 | 450.92 | 450.92 | 1,518 |
| 2026-06-15 | 461.31 | 470.00 | 454.20 | 455.80 | 455.80 | 2,284 |
| 2026-06-12 | 462.53 | 464.96 | 445.00 | 455.20 | 455.20 | 2,582 |
| 2026-06-11 | 451.00 | 472.75 | 445.66 | 452.38 | 452.38 | 618 |
| 2026-06-10 | 460.84 | 473.30 | 452.00 | 462.17 | 462.17 | 868 |
| 2026-06-09 | 477.50 | 487.57 | 450.90 | 461.16 | 461.16 | 1,150 |
| 2026-06-08 | 469.43 | 478.52 | 460.81 | 473.55 | 473.55 | 675 |
| 2026-06-05 | 491.20 | 498.25 | 467.55 | 468.79 | 468.79 | 1,206 |
| 2026-06-04 | 496.53 | 504.24 | 484.64 | 493.40 | 493.40 | 2,376 |
| 2026-06-03 | 507.80 | 513.59 | 491.27 | 499.00 | 499.00 | 1,422 |
| 2026-06-02 | 488.85 | 505.38 | 480.00 | 505.38 | 505.38 | 2,391 |
| 2026-06-01 | 483.00 | 497.00 | 471.00 | 490.90 | 490.90 | 6,540 |
| 2026-05-29 | 482.23 | 487.42 | 469.37 | 476.45 | 476.45 | 4,390 |
| 2026-05-28 | 511.56 | 527.00 | 474.74 | 474.99 | 474.99 | 5,325 |
| 2026-05-27 | 536.00 | 540.00 | 523.15 | 524.80 | 524.80 | 2,650 |
| 2026-05-26 | 530.24 | 539.70 | 520.00 | 533.52 | 533.52 | 3,067 |
| 2026-05-22 | 507.00 | 534.27 | 500.01 | 528.48 | 528.48 | 1,674 |
| 2026-05-21 | 498.93 | 504.75 | 487.00 | 502.82 | 502.82 | 1,321 |
| 2026-05-20 | 493.50 | 500.26 | 473.77 | 491.19 | 491.19 | 996 |
| 2026-05-19 | 495.51 | 504.41 | 485.00 | 495.04 | 495.04 | 546 |
| 2026-05-18 | 498.90 | 513.00 | 489.30 | 495.15 | 495.15 | 576 |
| 2026-05-15 | 510.00 | 512.00 | 491.00 | 503.35 | 503.35 | 975 |
| 2026-05-14 | 508.01 | 517.28 | 502.25 | 510.27 | 510.27 | 5,349 |
| 2026-05-13 | 513.21 | 518.73 | 500.00 | 505.65 | 505.65 | 666 |
| 2026-05-12 | 512.01 | 519.50 | 502.25 | 512.65 | 512.65 | 1,083 |
| 2026-05-11 | 515.50 | 522.00 | 505.01 | 515.27 | 515.27 | 6,188 |
| 2026-05-08 | 512.00 | 518.10 | 500.00 | 518.10 | 518.10 | 2,350 |
| 2026-05-07 | 504.45 | 516.96 | 488.91 | 509.40 | 509.40 | 1,551 |
| 2026-05-06 | 500.00 | 507.55 | 495.10 | 500.87 | 500.87 | 5,960 |
Stock splits
No stock splits on record.
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.