Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 430.13 | 441.76 | 420.85 | 440.47 | 440.47 | 1,248 |
| 2026-02-06 | 411.00 | 429.27 | 407.00 | 427.86 | 427.86 | 1,112 |
| 2026-02-05 | 420.00 | 429.00 | 406.30 | 423.70 | 423.70 | 2,512 |
| 2026-02-04 | 421.36 | 429.67 | 407.00 | 414.37 | 414.37 | 12,527 |
| 2026-02-03 | 460.90 | 466.00 | 413.31 | 418.12 | 418.12 | 2,477 |
| 2026-02-02 | 456.10 | 471.35 | 453.01 | 464.75 | 464.75 | 495 |
| 2026-01-30 | 478.00 | 485.00 | 463.87 | 467.46 | 467.46 | 1,567 |
| 2026-01-29 | 511.34 | 512.00 | 475.50 | 480.01 | 480.01 | 3,548 |
| 2026-01-28 | 502.65 | 516.12 | 501.11 | 513.51 | 513.51 | 820 |
| 2026-01-27 | 507.00 | 510.00 | 496.09 | 502.61 | 502.61 | 1,409 |
| 2026-01-26 | 498.89 | 507.74 | 493.25 | 507.68 | 507.68 | 1,979 |
| 2026-01-23 | 510.01 | 511.02 | 497.65 | 502.59 | 502.59 | 930 |
| 2026-01-22 | 524.90 | 528.00 | 500.00 | 507.26 | 507.26 | 2,597 |
| 2026-01-21 | 514.99 | 520.00 | 503.60 | 512.98 | 512.98 | 22,334 |
| 2026-01-20 | 500.12 | 511.02 | 493.50 | 507.99 | 507.99 | 1,410 |
| 2026-01-19 | 517.15 | 517.15 | 517.15 | 517.15 | 517.15 | 0 |
| 2026-01-16 | 511.11 | 518.99 | 504.51 | 517.15 | 517.15 | 788 |
| 2026-01-15 | 505.00 | 518.46 | 502.00 | 505.14 | 505.14 | 2,117 |
| 2026-01-14 | 511.39 | 511.39 | 498.79 | 505.81 | 505.81 | 1,521 |
| 2026-01-13 | 530.00 | 532.66 | 510.00 | 516.70 | 516.70 | 5,134 |
| 2026-01-12 | 520.40 | 534.03 | 516.00 | 531.19 | 531.19 | 2,093 |
| 2026-01-09 | 511.49 | 528.65 | 509.23 | 526.55 | 526.55 | 2,059 |
| 2026-01-08 | 515.00 | 519.00 | 506.00 | 516.52 | 516.52 | 658 |
| 2026-01-07 | 508.82 | 523.69 | 495.25 | 521.78 | 521.78 | 593 |
| 2026-01-06 | 497.93 | 507.80 | 492.00 | 504.87 | 504.87 | 823 |
| 2026-01-05 | 482.00 | 505.36 | 479.29 | 498.45 | 498.45 | 2,587 |
| 2026-01-02 | 474.24 | 485.00 | 471.76 | 480.92 | 480.92 | 2,126 |
| 2025-12-31 | 473.10 | 480.00 | 468.34 | 471.70 | 471.70 | 448 |
| 2025-12-30 | 481.24 | 490.00 | 472.12 | 476.11 | 476.11 | 665 |
| 2025-12-29 | 475.56 | 484.35 | 465.25 | 477.71 | 477.71 | 453 |
| 2025-12-24 | 475.47 | 478.91 | 466.01 | 475.77 | 475.77 | 665 |
| 2025-12-23 | 480.12 | 485.00 | 469.83 | 471.58 | 471.58 | 656 |
| 2025-12-22 | 465.88 | 481.50 | 464.50 | 481.50 | 481.50 | 1,844 |
| 2025-12-19 | 459.50 | 469.24 | 456.00 | 468.00 | 468.00 | 1,083 |
| 2025-12-18 | 454.14 | 466.80 | 453.70 | 459.83 | 459.83 | 1,081 |
| 2025-12-17 | 461.77 | 471.00 | 456.16 | 456.16 | 456.16 | 4,282 |
| 2025-12-16 | 452.49 | 463.83 | 449.00 | 461.69 | 461.69 | 1,134 |
| 2025-12-15 | 452.55 | 469.97 | 452.06 | 460.47 | 460.47 | 1,817 |
| 2025-12-12 | 477.03 | 479.94 | 455.50 | 455.50 | 455.50 | 3,691 |
| 2025-12-11 | 486.00 | 488.01 | 455.59 | 478.63 | 478.63 | 2,588 |
| 2025-12-10 | 465.17 | 472.64 | 459.64 | 472.08 | 472.08 | 1,142 |
| 2025-12-09 | 464.95 | 475.00 | 460.89 | 465.17 | 465.17 | 1,077 |
| 2025-12-08 | 469.59 | 477.00 | 460.22 | 464.95 | 464.95 | 6,257 |
| 2025-12-05 | 465.00 | 471.24 | 461.70 | 469.34 | 469.34 | 8,974 |
| 2025-12-04 | 465.15 | 469.00 | 460.25 | 465.02 | 465.02 | 1,424 |
| 2025-12-03 | 451.06 | 460.01 | 443.18 | 459.12 | 459.12 | 1,143 |
| 2025-12-02 | 444.44 | 453.53 | 440.10 | 450.06 | 450.06 | 2,554 |
| 2025-12-01 | 413.00 | 463.00 | 412.00 | 439.33 | 439.33 | 11,135 |
| 2025-11-28 | 411.00 | 418.49 | 409.81 | 417.70 | 417.70 | 376 |
| 2025-11-27 | 411.04 | 411.04 | 411.04 | 411.04 | 411.04 | 0 |
| 2025-11-26 | 401.80 | 411.40 | 401.80 | 411.04 | 411.04 | 932 |
| 2025-11-25 | 404.00 | 405.00 | 395.00 | 400.54 | 400.54 | 2,387 |
| 2025-11-24 | 388.96 | 404.36 | 388.96 | 402.52 | 402.52 | 1,588 |
| 2025-11-21 | 384.44 | 390.40 | 377.63 | 390.40 | 390.40 | 1,976 |
| 2025-11-20 | 394.45 | 405.33 | 383.26 | 384.89 | 384.89 | 3,426 |
| 2025-11-19 | 382.07 | 400.06 | 379.99 | 387.33 | 387.33 | 362 |
| 2025-11-18 | 387.50 | 390.99 | 376.38 | 385.00 | 385.00 | 671 |
| 2025-11-17 | 393.95 | 397.81 | 387.88 | 393.37 | 393.37 | 1,856 |
| 2025-11-14 | 393.62 | 396.88 | 385.00 | 390.10 | 390.10 | 1,539 |
| 2025-11-13 | 399.66 | 404.90 | 392.50 | 392.70 | 392.70 | 480 |
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.