Synopsys Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 480.00 | 488.00 | 460.53 | 462.03 | 462.03 | 1,797 |
| 2025-02-26 | 464.88 | 476.38 | 461.35 | 468.55 | 468.55 | 1,040 |
| 2025-02-25 | 470.66 | 470.66 | 457.53 | 462.27 | 462.27 | 1,132 |
| 2025-02-24 | 474.84 | 482.50 | 465.51 | 475.74 | 475.74 | 457 |
| 2025-02-21 | 494.49 | 502.50 | 476.56 | 476.59 | 476.59 | 342 |
| 2025-02-20 | 501.56 | 504.74 | 495.06 | 496.47 | 496.47 | 453 |
| 2025-02-19 | 521.01 | 521.27 | 487.16 | 496.74 | 496.74 | 9,572 |
| 2025-02-18 | 520.02 | 529.27 | 516.91 | 526.28 | 526.28 | 182 |
| 2025-02-14 | 523.81 | 528.62 | 520.00 | 523.62 | 523.62 | 338 |
| 2025-02-13 | 510.31 | 523.33 | 508.00 | 521.93 | 521.93 | 223 |
| 2025-02-12 | 528.62 | 528.62 | 507.50 | 513.52 | 513.52 | 513 |
| 2025-02-11 | 517.15 | 530.98 | 517.15 | 527.45 | 527.45 | 277 |
| 2025-02-10 | 510.00 | 536.00 | 510.00 | 530.92 | 530.92 | 1,098 |
| 2025-02-07 | 537.66 | 544.81 | 522.35 | 523.84 | 523.84 | 548 |
| 2025-02-06 | 528.60 | 536.03 | 528.60 | 532.58 | 532.58 | 178 |
| 2025-02-05 | 525.00 | 529.90 | 516.14 | 528.14 | 528.14 | 476 |
| 2025-02-04 | 515.00 | 523.48 | 514.79 | 522.41 | 522.41 | 324 |
| 2025-02-03 | 506.70 | 524.93 | 506.70 | 524.08 | 524.08 | 606 |
| 2025-01-31 | 527.33 | 534.00 | 524.00 | 526.64 | 526.64 | 460 |
| 2025-01-30 | 515.90 | 526.75 | 515.90 | 525.92 | 525.92 | 685 |
| 2025-01-29 | 528.90 | 528.90 | 511.38 | 511.38 | 511.38 | 953 |
| 2025-01-28 | 510.44 | 518.01 | 504.01 | 518.01 | 518.01 | 1,340 |
| 2025-01-27 | 533.00 | 545.13 | 505.60 | 506.39 | 506.39 | 2,249 |
| 2025-01-24 | 551.54 | 553.40 | 542.00 | 543.34 | 543.34 | 5,079 |
| 2025-01-23 | 544.14 | 555.95 | 537.41 | 551.93 | 551.93 | 1,142 |
| 2025-01-22 | 533.34 | 547.39 | 531.05 | 540.93 | 540.93 | 1,576 |
| 2025-01-21 | 527.85 | 535.01 | 527.15 | 532.07 | 532.07 | 734 |
| 2025-01-17 | 513.70 | 529.94 | 513.50 | 527.09 | 527.09 | 1,051 |
| 2025-01-16 | 508.71 | 523.03 | 508.71 | 518.46 | 518.46 | 1,438 |
| 2025-01-15 | 503.99 | 509.56 | 501.38 | 508.46 | 508.46 | 595 |
| 2025-01-14 | 491.76 | 494.63 | 484.92 | 491.05 | 491.05 | 415 |
| 2025-01-13 | 497.99 | 497.99 | 484.10 | 487.18 | 487.18 | 4,814 |
| 2025-01-10 | 502.35 | 502.35 | 485.55 | 495.63 | 495.63 | 1,320 |
| 2025-01-08 | 487.00 | 500.42 | 486.00 | 500.42 | 500.42 | 1,493 |
| 2025-01-07 | 502.00 | 502.80 | 488.18 | 490.43 | 490.43 | 1,023 |
| 2025-01-06 | 494.49 | 509.00 | 494.49 | 500.85 | 500.85 | 551 |
| 2025-01-03 | 488.50 | 494.85 | 485.06 | 494.65 | 494.65 | 828 |
| 2025-01-02 | 493.92 | 494.17 | 478.62 | 479.13 | 479.13 | 1,345 |
| 2024-12-31 | 489.00 | 489.00 | 484.28 | 484.62 | 484.62 | 326 |
| 2024-12-30 | 489.30 | 490.73 | 478.99 | 490.10 | 490.10 | 672 |
| 2024-12-27 | 495.01 | 495.01 | 485.15 | 490.03 | 490.03 | 177 |
| 2024-12-24 | 497.00 | 500.16 | 492.01 | 500.16 | 500.16 | 529 |
| 2024-12-23 | 496.56 | 496.59 | 490.13 | 493.30 | 493.30 | 310 |
| 2024-12-20 | 499.76 | 500.49 | 483.34 | 493.57 | 493.57 | 1,141 |
| 2024-12-19 | 494.01 | 509.73 | 493.70 | 497.66 | 497.66 | 685 |
| 2024-12-18 | 512.86 | 519.20 | 509.50 | 514.19 | 514.19 | 694 |
| 2024-12-17 | 524.88 | 525.91 | 511.02 | 513.92 | 513.92 | 887 |
| 2024-12-16 | 507.59 | 525.31 | 503.50 | 518.01 | 518.01 | 411 |
| 2024-12-13 | 508.00 | 515.60 | 498.93 | 503.71 | 503.71 | 955 |
| 2024-12-12 | 512.05 | 514.69 | 507.77 | 511.79 | 511.79 | 501 |
| 2024-12-11 | 506.45 | 515.65 | 505.40 | 513.97 | 513.97 | 1,560 |
| 2024-12-10 | 505.00 | 507.17 | 495.45 | 500.67 | 500.67 | 3,249 |
| 2024-12-09 | 519.99 | 519.99 | 506.41 | 507.90 | 507.90 | 1,009 |
| 2024-12-06 | 517.12 | 529.77 | 516.00 | 518.98 | 518.98 | 996 |
| 2024-12-05 | 543.35 | 558.87 | 513.50 | 516.05 | 516.05 | 32,664 |
| 2024-12-04 | 572.00 | 589.36 | 570.19 | 587.36 | 587.36 | 2,067 |
| 2024-12-03 | 567.36 | 569.83 | 559.05 | 567.12 | 567.12 | 1,115 |
| 2024-12-02 | 557.90 | 565.90 | 549.87 | 564.33 | 564.33 | 2,794 |
| 2024-11-29 | 550.34 | 565.29 | 546.02 | 558.49 | 558.49 | 1,887 |
| 2024-11-27 | 552.82 | 552.82 | 543.00 | 547.24 | 547.24 | 1,310 |
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.