SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 7,534 Value ($000) $3,539 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 7,438 Value ($000) $3,670 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 7,680 Value ($000) $3,937 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 10,507 Value ($000) $4,506 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 10,524 Value ($000) $5,108 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 11,676 Value ($000) $5,789 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 10,887 Value ($000) $6,478 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 10,869 Value ($000) $6 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 10,367 Value ($000) $5 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 10,393 Value ($000) $5 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 10,325 Value ($000) $4 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 9,192 Value ($000) $4 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 11,481 Value ($000) $4 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 11,507 Value ($000) $3,515 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 10,665 Value ($000) $3,238 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 8,837 Value ($000) $2,945 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 7,509 Value ($000) $2,767 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 6,528 Value ($000) $1,955 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 5,928 Value ($000) $1,635 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 7,680 Value ($000) $1,903 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 7,603 Value ($000) $1,971 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 4,785 Value ($000) $1,024 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 2,665 Value ($000) $520 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 1,762 Value ($000) $227 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 1,754 Value ($000) $244 Avg Close $137.18 Range $130.72 - $144.24

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,534	$3,539	$444.23	$376.18 - $495.72
Q3 2025	7,438	$3,670	$565.30	$380.84 - $651.73
Q2 2025	7,680	$3,937	$465.91	$365.74 - $521.69
Q1 2025	10,507	$4,506	$485.80	$423.08 - $556.31
Q4 2024	10,524	$5,108	$522.72	$478.84 - $592.99
Q3 2024	11,676	$5,789	$536.59	$457.52 - $624.80
Q2 2024	10,887	$6,478	$565.46	$508.19 - $622.99
Q1 2024	10,869	$6	$550.38	$477.65 - $629.38
Q4 2023	10,367	$5	$511.34	$448.26 - $573.77
Q3 2023	10,393	$5	$447.51	$418.51 - $471.94
Q2 2023	10,325	$4	$402.78	$360.37 - $468.03
Q1 2023	9,192	$4	$357.27	$312.25 - $386.72
Q4 2022	11,481	$4	$313.01	$267.00 - $363.99
Q3 2022	11,507	$3,515	$338.58	$294.29 - $391.17
Q2 2022	10,665	$3,238	$301.65	$255.02 - $341.16
Q1 2022	8,837	$2,945	$312.14	$275.00 - $371.73
Q4 2021	7,509	$2,767	$337.23	$287.02 - $377.60
Q3 2021	6,528	$1,955	$303.56	$272.18 - $340.66
Q2 2021	5,928	$1,635	$253.80	$225.02 - $277.53
Q1 2021	7,680	$1,903	$253.95	$217.69 - $300.91
Q4 2020	7,603	$1,971	$230.63	$210.33 - $261.13
Q3 2020	4,785	$1,024	$203.59	$188.82 - $230.12
Q2 2020	2,665	$520	$165.04	$122.51 - $197.66
Q1 2020	1,762	$227	$142.23	$104.90 - $166.87
Q4 2019	1,754	$244	$137.18	$130.72 - $144.24