SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 43,206 Value ($000) $20,295 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 44,436 Value ($000) $21,924 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 37,921 Value ($000) $19,441 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 35,350 Value ($000) $15,160 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 32,663 Value ($000) $15,853 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 33,354 Value ($000) $16,890 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 33,506 Value ($000) $19,938 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 33,483 Value ($000) $19,136 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 33,304 Value ($000) $17,149 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 30,594 Value ($000) $14,042 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 26,562 Value ($000) $11,565 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 25,838 Value ($000) $9,980 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 25,847 Value ($000) $8 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 22,375 Value ($000) $6,836 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 22,291 Value ($000) $6,770 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 20,530 Value ($000) $6,842 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 19,142 Value ($000) $7,054 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 19,120 Value ($000) $5,725 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 19,113 Value ($000) $5,271 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 19,057 Value ($000) $4,722 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 19,070 Value ($000) $4,944 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 14,061 Value ($000) $3,009 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 8,622 Value ($000) $1,681 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 9,604 Value ($000) $1,237 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 9,681 Value ($000) $1,348 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 9,630 Value ($000) $1,322 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 8,800 Value ($000) $1,132 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 8,750 Value ($000) $1,008 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 8,143 Value ($000) $686 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 12,193 Value ($000) $1,202 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 15,599 Value ($000) $1,335 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 13,308 Value ($000) $1,108 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 13,438 Value ($000) $1,145 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 12,218 Value ($000) $984 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 11,167 Value ($000) $814 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 11,164 Value ($000) $805 Avg Close $66.92 Range $59.04 - $73.08

Q4 2016

Shares 22,406 Value ($000) $1,319 Avg Close $59.50 Range $56.03 - $62.00

Q3 2016

Shares 22,385 Value ($000) $1,329 Avg Close $56.78 Range $53.02 - $60.00

Q2 2016

Shares 29,222 Value ($000) $1,580 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 27,086 Value ($000) $1,312 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 45,213 Value ($000) $2,062 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 45,020 Value ($000) $2,079 Avg Close $49.10 Range $43.46 - $52.65

Q2 2015

Shares 44,809 Value ($000) $2,270 Avg Close $48.68 Range $45.81 - $51.00

Q1 2015

Shares 40,110 Value ($000) $1,858 Avg Close $44.77 Range $41.60 - $47.37

Q4 2014

Shares 33,427 Value ($000) $1,453 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 21,626 Value ($000) $858 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 21,514 Value ($000) $835 Avg Close $38.15 Range $36.03 - $39.50

Q1 2014

Shares 21,514 Value ($000) $826 Avg Close $40.13 Range $37.70 - $41.62

Q4 2013

Shares 21,670 Value ($000) $879 Avg Close $37.43 Range $34.55 - $40.79

Q3 2013

Shares 21,917 Value ($000) $826 Avg Close $37.05 Range $35.13 - $38.14

Q2 2013

Shares 21,881 Value ($000) $782 Avg Close $35.52 Range $33.50 - $37.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,206	$20,295	$444.23	$376.18 - $495.72
Q3 2025	44,436	$21,924	$565.30	$380.84 - $651.73
Q2 2025	37,921	$19,441	$465.91	$365.74 - $521.69
Q1 2025	35,350	$15,160	$485.80	$423.08 - $556.31
Q4 2024	32,663	$15,853	$522.72	$478.84 - $592.99
Q3 2024	33,354	$16,890	$536.59	$457.52 - $624.80
Q2 2024	33,506	$19,938	$565.46	$508.19 - $622.99
Q1 2024	33,483	$19,136	$550.38	$477.65 - $629.38
Q4 2023	33,304	$17,149	$511.34	$448.26 - $573.77
Q3 2023	30,594	$14,042	$447.51	$418.51 - $471.94
Q2 2023	26,562	$11,565	$402.78	$360.37 - $468.03
Q1 2023	25,838	$9,980	$357.27	$312.25 - $386.72
Q4 2022	25,847	$8	$313.01	$267.00 - $363.99
Q3 2022	22,375	$6,836	$338.58	$294.29 - $391.17
Q2 2022	22,291	$6,770	$301.65	$255.02 - $341.16
Q1 2022	20,530	$6,842	$312.14	$275.00 - $371.73
Q4 2021	19,142	$7,054	$337.23	$287.02 - $377.60
Q3 2021	19,120	$5,725	$303.56	$272.18 - $340.66
Q2 2021	19,113	$5,271	$253.80	$225.02 - $277.53
Q1 2021	19,057	$4,722	$253.95	$217.69 - $300.91
Q4 2020	19,070	$4,944	$230.63	$210.33 - $261.13
Q3 2020	14,061	$3,009	$203.59	$188.82 - $230.12
Q2 2020	8,622	$1,681	$165.04	$122.51 - $197.66
Q1 2020	9,604	$1,237	$142.23	$104.90 - $166.87
Q4 2019	9,681	$1,348	$137.18	$130.72 - $144.24
Q3 2019	9,630	$1,322	$135.21	$123.85 - $146.66
Q2 2019	8,800	$1,132	$120.29	$112.75 - $130.64
Q1 2019	8,750	$1,008	$99.10	$81.03 - $115.21
Q4 2018	8,143	$686	$88.84	$79.14 - $99.31
Q3 2018	12,193	$1,202	$95.32	$84.75 - $103.40
Q2 2018	15,599	$1,335	$87.15	$80.13 - $91.67
Q1 2018	13,308	$1,108	$87.85	$82.10 - $94.14
Q4 2017	13,438	$1,145	$86.51	$80.67 - $94.80
Q3 2017	12,218	$984	$77.58	$71.94 - $81.57
Q2 2017	11,167	$814	$73.56	$70.55 - $76.57
Q1 2017	11,164	$805	$66.92	$59.04 - $73.08
Q4 2016	22,406	$1,319	$59.50	$56.03 - $62.00
Q3 2016	22,385	$1,329	$56.78	$53.02 - $60.00
Q2 2016	29,222	$1,580	$50.14	$46.68 - $54.10
Q1 2016	27,086	$1,312	$44.13	$39.26 - $48.60
Q4 2015	45,213	$2,062	$48.36	$44.39 - $52.78
Q3 2015	45,020	$2,079	$49.10	$43.46 - $52.65
Q2 2015	44,809	$2,270	$48.68	$45.81 - $51.00
Q1 2015	40,110	$1,858	$44.77	$41.60 - $47.37
Q4 2014	33,427	$1,453	$41.52	$36.62 - $45.03
Q3 2014	21,626	$858	$39.64	$37.27 - $42.55
Q2 2014	21,514	$835	$38.15	$36.03 - $39.50
Q1 2014	21,514	$826	$40.13	$37.70 - $41.62
Q4 2013	21,670	$879	$37.43	$34.55 - $40.79
Q3 2013	21,917	$826	$37.05	$35.13 - $38.14
Q2 2013	21,881	$782	$35.52	$33.50 - $37.02