Synopsys Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	442.13	444.05	422.11	422.48	422.48	2,587,441
2026-10-21	451.80	459.88	450.01	451.19	451.19	1,337,700
2026-10-20	450.88	452.00	441.09	447.62	447.62	1,782,200
2026-10-19	462.00	462.50	453.05	454.58	454.58	1,997,300
2026-10-16	464.25	469.03	448.19	454.63	454.63	2,516,100
2026-10-15	470.77	472.17	454.49	468.11	468.11	3,174,800
2026-10-14	492.99	495.83	476.73	479.93	479.93	3,203,000
2026-10-13	497.29	503.98	490.62	494.51	494.51	2,520,300
2026-10-12	510.31	512.00	500.00	502.51	502.51	1,627,500
2026-10-09	510.48	512.49	504.00	509.99	509.99	2,094,800
2026-10-08	501.47	511.95	495.49	497.75	497.75	3,421,900
2026-10-07	505.35	509.50	499.00	502.67	502.67	1,632,200
2026-10-06	491.10	507.50	486.50	505.17	505.17	2,737,600
2026-10-05	496.25	508.38	482.16	488.47	488.47	2,818,700
2026-10-02	497.86	500.03	483.24	489.90	489.90	3,326,400
2026-10-01	467.85	496.95	462.00	490.54	490.54	6,662,200
2026-09-30	421.26	445.57	415.24	434.94	434.94	4,489,200
2026-09-29	414.60	418.00	403.33	415.09	415.09	1,614,900
2026-09-28	421.31	427.51	417.11	417.61	417.61	1,546,800
2026-09-25	445.01	445.92	424.21	425.76	425.76	2,170,900
2026-09-24	413.50	425.97	407.02	424.91	424.91	1,715,600
2026-09-23	409.44	420.88	408.50	413.06	413.06	2,097,500
2026-09-22	406.64	412.64	402.02	409.24	409.24	1,367,200

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2003-09-24	2:1
1995-09-11	2:1

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.