Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 500.00 | 507.55 | 495.10 | 500.87 | 500.87 | 5,960 |
| 2026-05-05 | 499.00 | 512.41 | 492.00 | 503.85 | 503.85 | 2,345 |
| 2026-05-04 | 488.21 | 501.56 | 478.48 | 495.99 | 495.99 | 1,694 |
| 2026-05-01 | 485.38 | 499.00 | 470.00 | 491.16 | 491.16 | 1,006 |
| 2026-04-30 | 473.00 | 494.55 | 470.01 | 481.62 | 481.62 | 1,059 |
| 2026-04-29 | 487.15 | 488.88 | 471.32 | 476.34 | 476.34 | 707 |
| 2026-04-28 | 488.38 | 502.00 | 479.00 | 483.39 | 483.39 | 1,113 |
| 2026-04-27 | 492.00 | 503.00 | 488.00 | 498.82 | 498.82 | 7,313 |
| 2026-04-24 | 459.91 | 502.43 | 456.00 | 499.76 | 499.76 | 4,540 |
| 2026-04-23 | 470.00 | 473.00 | 450.00 | 454.98 | 454.98 | 2,735 |
| 2026-04-22 | 472.75 | 480.00 | 468.65 | 473.60 | 473.60 | 870 |
| 2026-04-21 | 463.01 | 480.25 | 458.88 | 470.21 | 470.21 | 1,933 |
| 2026-04-20 | 447.00 | 463.26 | 436.00 | 460.91 | 460.91 | 10,682 |
| 2026-04-17 | 442.44 | 458.66 | 441.15 | 448.85 | 448.85 | 3,214 |
| 2026-04-16 | 440.00 | 449.80 | 430.54 | 439.28 | 439.28 | 1,645 |
| 2026-04-15 | 422.17 | 435.58 | 416.00 | 435.58 | 435.58 | 1,610 |
| 2026-04-14 | 421.67 | 430.01 | 418.48 | 419.60 | 419.60 | 652 |
| 2026-04-13 | 388.88 | 417.36 | 387.61 | 415.75 | 415.75 | 3,189 |
| 2026-04-10 | 406.00 | 410.00 | 389.15 | 394.13 | 394.13 | 4,017 |
| 2026-04-09 | 408.74 | 412.00 | 394.92 | 402.49 | 402.49 | 2,534 |
| 2026-04-08 | 413.03 | 420.73 | 406.01 | 411.52 | 411.52 | 2,254 |
| 2026-04-07 | 396.00 | 403.00 | 388.81 | 394.98 | 394.98 | 514 |
| 2026-04-02 | 390.09 | 400.13 | 385.06 | 395.23 | 395.23 | 1,037 |
| 2026-04-01 | 398.19 | 410.00 | 394.17 | 398.85 | 398.85 | 687 |
| 2026-03-31 | 380.99 | 397.66 | 380.99 | 393.59 | 393.59 | 788 |
| 2026-03-30 | 380.39 | 390.63 | 375.95 | 382.09 | 382.09 | 551 |
| 2026-03-27 | 400.00 | 408.78 | 380.00 | 381.24 | 381.24 | 6,096 |
| 2026-03-26 | 409.71 | 416.00 | 402.73 | 403.68 | 403.68 | 5,926 |
| 2026-03-25 | 419.91 | 429.99 | 403.77 | 405.90 | 405.90 | 4,089 |
| 2026-03-24 | 429.03 | 439.50 | 409.80 | 416.29 | 416.29 | 628 |
| 2026-03-23 | 431.85 | 442.00 | 420.70 | 437.53 | 437.53 | 80,850 |
| 2026-03-20 | 430.00 | 432.46 | 419.20 | 421.66 | 421.66 | 1,731 |
| 2026-03-19 | 428.94 | 433.03 | 418.26 | 429.19 | 429.19 | 1,030 |
| 2026-03-18 | 435.00 | 436.00 | 421.97 | 430.66 | 430.66 | 1,114 |
| 2026-03-17 | 424.40 | 434.46 | 422.03 | 431.36 | 431.36 | 223 |
| 2026-03-16 | 417.82 | 428.29 | 410.00 | 426.58 | 426.58 | 2,403 |
| 2026-03-13 | 422.10 | 428.00 | 410.34 | 411.96 | 411.96 | 1,547 |
| 2026-03-12 | 425.00 | 436.42 | 419.32 | 419.65 | 419.65 | 550 |
| 2026-03-11 | 433.00 | 439.88 | 425.30 | 429.41 | 429.41 | 1,565 |
| 2026-03-10 | 436.73 | 445.00 | 428.26 | 433.12 | 433.12 | 3,162 |
| 2026-03-09 | 424.42 | 439.19 | 420.00 | 432.59 | 432.59 | 360 |
| 2026-03-06 | 443.20 | 445.00 | 431.50 | 440.93 | 440.93 | 3,260 |
| 2026-03-05 | 428.02 | 447.50 | 425.00 | 439.51 | 439.51 | 770 |
| 2026-03-04 | 419.88 | 439.49 | 418.77 | 433.35 | 433.35 | 1,497 |
| 2026-03-03 | 416.87 | 430.07 | 405.01 | 427.32 | 427.32 | 3,449 |
| 2026-03-02 | 407.00 | 422.74 | 400.00 | 422.74 | 422.74 | 3,100 |
| 2026-02-27 | 424.00 | 428.50 | 404.80 | 409.81 | 409.81 | 7,679 |
| 2026-02-26 | 428.15 | 443.60 | 423.76 | 426.22 | 426.22 | 2,038 |
| 2026-02-25 | 439.85 | 454.00 | 436.76 | 447.86 | 447.86 | 1,655 |
| 2026-02-24 | 421.45 | 443.13 | 415.10 | 440.85 | 440.85 | 880 |
| 2026-02-23 | 436.05 | 446.00 | 417.48 | 420.89 | 420.89 | 820 |
| 2026-02-20 | 445.60 | 450.57 | 435.00 | 442.12 | 442.12 | 9,552 |
| 2026-02-19 | 443.70 | 450.00 | 433.42 | 438.27 | 438.27 | 576 |
| 2026-02-18 | 431.16 | 447.00 | 430.29 | 444.43 | 444.43 | 2,433 |
| 2026-02-17 | 437.09 | 437.09 | 412.72 | 420.85 | 420.85 | 9,657 |
| 2026-02-16 | 437.38 | 437.38 | 437.38 | 437.38 | 437.38 | 1,920 |
| 2026-02-13 | 422.99 | 441.43 | 415.00 | 437.38 | 437.38 | 1,124 |
| 2026-02-12 | 438.00 | 442.90 | 413.89 | 426.31 | 426.31 | 909 |
| 2026-02-11 | 440.32 | 444.00 | 426.03 | 430.22 | 430.22 | 385 |
| 2026-02-10 | 439.00 | 452.11 | 434.00 | 440.22 | 440.22 | 11,454 |
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.