Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 612.79 | 615.00 | 596.95 | 596.95 | 596.95 | 1,236 |
| 2025-08-19 | 624.33 | 627.00 | 611.53 | 613.55 | 613.55 | 6,198 |
| 2025-08-18 | 620.97 | 623.92 | 614.00 | 623.92 | 623.92 | 2,318 |
| 2025-08-15 | 618.40 | 628.05 | 606.05 | 618.28 | 618.28 | 2,066 |
| 2025-08-14 | 618.65 | 624.90 | 610.50 | 615.38 | 615.38 | 2,106 |
| 2025-08-13 | 626.81 | 632.68 | 613.35 | 618.09 | 618.09 | 2,115 |
| 2025-08-12 | 617.79 | 632.00 | 610.00 | 623.87 | 623.87 | 3,096 |
| 2025-08-11 | 621.78 | 626.85 | 613.64 | 618.08 | 618.08 | 320 |
| 2025-08-08 | 622.14 | 629.00 | 613.50 | 622.61 | 622.61 | 2,119 |
| 2025-08-07 | 625.68 | 638.99 | 611.64 | 611.83 | 611.83 | 1,528 |
| 2025-08-06 | 630.99 | 643.10 | 616.99 | 624.00 | 624.00 | 1,405 |
| 2025-08-05 | 637.99 | 644.92 | 623.90 | 630.14 | 630.14 | 1,120 |
| 2025-08-04 | 620.55 | 633.93 | 612.84 | 633.93 | 633.93 | 239 |
| 2025-08-01 | 634.89 | 636.61 | 608.34 | 617.20 | 617.20 | 1,304 |
| 2025-07-31 | 643.00 | 659.80 | 635.10 | 636.60 | 636.60 | 528 |
| 2025-07-30 | 637.40 | 651.79 | 625.00 | 649.77 | 649.77 | 1,229 |
| 2025-07-29 | 592.63 | 647.60 | 592.63 | 630.21 | 630.21 | 18,287 |
| 2025-07-28 | 608.97 | 608.97 | 589.80 | 596.50 | 596.50 | 866 |
| 2025-07-25 | 610.00 | 611.47 | 604.78 | 609.61 | 609.61 | 171 |
| 2025-07-24 | 612.70 | 615.00 | 606.34 | 612.55 | 612.55 | 939 |
| 2025-07-23 | 605.78 | 618.50 | 605.07 | 610.29 | 610.29 | 282 |
| 2025-07-22 | 590.95 | 611.01 | 577.68 | 610.81 | 610.81 | 77,583 |
| 2025-07-21 | 589.00 | 594.54 | 582.01 | 594.36 | 594.36 | 466 |
| 2025-07-18 | 577.51 | 600.99 | 577.51 | 580.80 | 580.80 | 242 |
| 2025-07-17 | 566.50 | 584.14 | 563.03 | 580.04 | 580.04 | 1,041 |
| 2025-07-16 | 568.30 | 570.36 | 551.71 | 562.90 | 562.90 | 439 |
| 2025-07-15 | 554.00 | 570.27 | 549.47 | 567.22 | 567.22 | 642 |
| 2025-07-14 | 561.62 | 580.00 | 542.84 | 544.99 | 544.99 | 2,575 |
| 2025-07-11 | 563.58 | 572.49 | 561.11 | 567.30 | 567.30 | 672 |
| 2025-07-10 | 543.00 | 566.39 | 543.00 | 565.52 | 565.52 | 502 |
| 2025-07-09 | 552.38 | 554.20 | 544.57 | 550.99 | 550.99 | 1,845 |
| 2025-07-08 | 540.67 | 546.55 | 538.95 | 546.29 | 546.29 | 1,256 |
| 2025-07-07 | 548.05 | 563.94 | 536.01 | 537.64 | 537.64 | 911 |
| 2025-07-04 | 548.42 | 548.42 | 548.42 | 548.42 | 548.42 | 0 |
| 2025-07-03 | 529.75 | 556.00 | 525.60 | 548.42 | 548.42 | 2,728 |
| 2025-07-02 | 517.20 | 525.71 | 513.78 | 521.04 | 521.04 | 5,840 |
| 2025-07-01 | 510.00 | 519.63 | 506.08 | 519.63 | 519.63 | 1,221 |
| 2025-06-30 | 508.00 | 516.72 | 504.10 | 511.75 | 511.75 | 953 |
| 2025-06-27 | 501.87 | 521.09 | 500.01 | 504.58 | 504.58 | 2,577 |
| 2025-06-26 | 479.86 | 496.57 | 479.86 | 492.24 | 492.24 | 193 |
| 2025-06-25 | 478.98 | 486.29 | 474.00 | 485.84 | 485.84 | 389 |
| 2025-06-24 | 480.00 | 481.21 | 472.50 | 478.47 | 478.47 | 116 |
| 2025-06-23 | 468.51 | 473.48 | 461.00 | 470.24 | 470.24 | 659 |
| 2025-06-20 | 476.00 | 482.25 | 468.69 | 469.80 | 469.80 | 857 |
| 2025-06-19 | 476.36 | 476.36 | 476.36 | 476.36 | 476.36 | 0 |
| 2025-06-18 | 472.44 | 477.99 | 470.01 | 476.36 | 476.36 | 268 |
| 2025-06-17 | 475.20 | 484.93 | 475.20 | 477.45 | 477.45 | 109 |
| 2025-06-16 | 480.50 | 484.25 | 474.89 | 475.20 | 475.20 | 366 |
| 2025-06-13 | 479.73 | 488.99 | 478.00 | 481.04 | 481.04 | 956 |
| 2025-06-12 | 498.50 | 499.82 | 494.67 | 499.67 | 499.67 | 149 |
| 2025-06-11 | 502.00 | 505.33 | 498.81 | 500.08 | 500.08 | 2,213 |
| 2025-06-10 | 496.97 | 501.59 | 493.33 | 498.10 | 498.10 | 611 |
| 2025-06-09 | 486.55 | 510.00 | 486.55 | 499.89 | 499.89 | 1,055 |
| 2025-06-06 | 487.36 | 490.92 | 483.18 | 486.32 | 486.32 | 1,932 |
| 2025-06-05 | 478.53 | 490.67 | 473.00 | 485.93 | 485.93 | 1,342 |
| 2025-06-04 | 464.79 | 470.40 | 464.44 | 469.37 | 469.37 | 670 |
| 2025-06-03 | 466.54 | 470.98 | 461.15 | 464.20 | 464.20 | 821 |
| 2025-06-02 | 461.22 | 461.60 | 452.31 | 460.90 | 460.90 | 438 |
| 2025-05-30 | 452.84 | 456.81 | 447.34 | 456.16 | 456.16 | 878 |
| 2025-05-29 | 485.00 | 487.76 | 439.32 | 452.04 | 452.04 | 3,083 |
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.