Synopsys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 394.32 | 400.31 | 386.91 | 393.43 | 393.43 | 2,641,922 |
| 2025-11-06 | 411.00 | 411.56 | 391.54 | 396.14 | 396.14 | 4,046,791 |
| 2025-11-05 | 416.50 | 416.92 | 402.70 | 409.11 | 409.11 | 4,292,543 |
| 2025-11-04 | 435.00 | 437.11 | 415.21 | 416.35 | 416.35 | 4,353,430 |
| 2025-11-03 | 451.84 | 452.51 | 437.57 | 445.72 | 445.72 | 1,944,017 |
| 2025-10-31 | 445.30 | 456.24 | 442.69 | 453.82 | 453.82 | 1,699,437 |
| 2025-10-30 | 450.00 | 452.77 | 438.55 | 442.93 | 442.93 | 1,717,041 |
| 2025-10-29 | 454.75 | 457.15 | 444.46 | 455.34 | 455.34 | 2,315,115 |
| 2025-10-28 | 461.68 | 462.40 | 445.00 | 456.83 | 456.83 | 2,173,824 |
| 2025-10-27 | 471.28 | 475.42 | 461.49 | 465.41 | 465.41 | 1,720,491 |
| 2025-10-24 | 461.65 | 473.49 | 458.13 | 464.18 | 464.18 | 1,294,614 |
| 2025-10-23 | 452.00 | 460.41 | 450.50 | 456.09 | 456.09 | 1,384,061 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2003-09-24 | 2:1 |
| 1995-09-11 | 2:1 |
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.