SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

PROFUND ADVISORS LLC's Holding History (CIK: 0001129919)

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

Q4 2025

Shares 17,450 Value ($000) $8,197 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 16,645 Value ($000) $8,212 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 14,140 Value ($000) $7,249 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 12,654 Value ($000) $5,427 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 14,360 Value ($000) $6,970 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 13,484 Value ($000) $6,828 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 14,290 Value ($000) $8,503 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 14,195 Value ($000) $8,112 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 14,754 Value ($000) $7,597 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 12,173 Value ($000) $5,587 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 9,665 Value ($000) $4,208 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 8,487 Value ($000) $3,278 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 8,400 Value ($000) $2,682 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 8,855 Value ($000) $2,705 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 9,390 Value ($000) $2,852 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 11,595 Value ($000) $3,864 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 15,707 Value ($000) $5,788 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 16,237 Value ($000) $4,862 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 14,745 Value ($000) $4,068 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 15,242 Value ($000) $3,777 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 12,155 Value ($000) $3,151 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 11,772 Value ($000) $2,519 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 11,749 Value ($000) $2,291 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 10,950 Value ($000) $1,410 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 13,680 Value ($000) $1,904 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 12,037 Value ($000) $1,652 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 12,835 Value ($000) $1,652 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 10,916 Value ($000) $1,257 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 10,511 Value ($000) $885 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 13,816 Value ($000) $1,362 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 13,339 Value ($000) $1,141 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 13,676 Value ($000) $1,138 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 12,539 Value ($000) $1,069 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 5,037 Value ($000) $406 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 5,175 Value ($000) $377 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 4,360 Value ($000) $314 Avg Close $66.92 Range $59.04 - $73.08

Q4 2016

Shares 19,995 Value ($000) $1,177 Avg Close $59.50 Range $56.03 - $62.00

Q3 2016

Shares 20,907 Value ($000) $1,241 Avg Close $56.78 Range $53.02 - $60.00

Q2 2016

Shares 20,992 Value ($000) $1,135 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 18,703 Value ($000) $906 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 19,812 Value ($000) $904 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 12,876 Value ($000) $595 Avg Close $49.10 Range $43.46 - $52.65

Q2 2015

Shares 20,311 Value ($000) $1,029 Avg Close $48.68 Range $45.81 - $51.00

Q1 2015

Shares 25,016 Value ($000) $1,159 Avg Close $44.77 Range $41.60 - $47.37

Q4 2014

Shares 20,440 Value ($000) $889 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 16,522 Value ($000) $656 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 24,680 Value ($000) $958 Avg Close $38.15 Range $36.03 - $39.50

Q1 2014

Shares 24,929 Value ($000) $958 Avg Close $40.13 Range $37.70 - $41.62

Q4 2013

Shares 25,523 Value ($000) $1,035 Avg Close $37.43 Range $34.55 - $40.79

Q3 2013

Shares 25,101 Value ($000) $946 Avg Close $37.05 Range $35.13 - $38.14

Q2 2013

Shares 16,707 Value ($000) $597 Avg Close $35.52 Range $33.50 - $37.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,450	$8,197	$444.23	$376.18 - $495.72
Q3 2025	16,645	$8,212	$565.30	$380.84 - $651.73
Q2 2025	14,140	$7,249	$465.91	$365.74 - $521.69
Q1 2025	12,654	$5,427	$485.80	$423.08 - $556.31
Q4 2024	14,360	$6,970	$522.72	$478.84 - $592.99
Q3 2024	13,484	$6,828	$536.59	$457.52 - $624.80
Q2 2024	14,290	$8,503	$565.46	$508.19 - $622.99
Q1 2024	14,195	$8,112	$550.38	$477.65 - $629.38
Q4 2023	14,754	$7,597	$511.34	$448.26 - $573.77
Q3 2023	12,173	$5,587	$447.51	$418.51 - $471.94
Q2 2023	9,665	$4,208	$402.78	$360.37 - $468.03
Q1 2023	8,487	$3,278	$357.27	$312.25 - $386.72
Q4 2022	8,400	$2,682	$313.01	$267.00 - $363.99
Q3 2022	8,855	$2,705	$338.58	$294.29 - $391.17
Q2 2022	9,390	$2,852	$301.65	$255.02 - $341.16
Q1 2022	11,595	$3,864	$312.14	$275.00 - $371.73
Q4 2021	15,707	$5,788	$337.23	$287.02 - $377.60
Q3 2021	16,237	$4,862	$303.56	$272.18 - $340.66
Q2 2021	14,745	$4,068	$253.80	$225.02 - $277.53
Q1 2021	15,242	$3,777	$253.95	$217.69 - $300.91
Q4 2020	12,155	$3,151	$230.63	$210.33 - $261.13
Q3 2020	11,772	$2,519	$203.59	$188.82 - $230.12
Q2 2020	11,749	$2,291	$165.04	$122.51 - $197.66
Q1 2020	10,950	$1,410	$142.23	$104.90 - $166.87
Q4 2019	13,680	$1,904	$137.18	$130.72 - $144.24
Q3 2019	12,037	$1,652	$135.21	$123.85 - $146.66
Q2 2019	12,835	$1,652	$120.29	$112.75 - $130.64
Q1 2019	10,916	$1,257	$99.10	$81.03 - $115.21
Q4 2018	10,511	$885	$88.84	$79.14 - $99.31
Q3 2018	13,816	$1,362	$95.32	$84.75 - $103.40
Q2 2018	13,339	$1,141	$87.15	$80.13 - $91.67
Q1 2018	13,676	$1,138	$87.85	$82.10 - $94.14
Q4 2017	12,539	$1,069	$86.51	$80.67 - $94.80
Q3 2017	5,037	$406	$77.58	$71.94 - $81.57
Q2 2017	5,175	$377	$73.56	$70.55 - $76.57
Q1 2017	4,360	$314	$66.92	$59.04 - $73.08
Q4 2016	19,995	$1,177	$59.50	$56.03 - $62.00
Q3 2016	20,907	$1,241	$56.78	$53.02 - $60.00
Q2 2016	20,992	$1,135	$50.14	$46.68 - $54.10
Q1 2016	18,703	$906	$44.13	$39.26 - $48.60
Q4 2015	19,812	$904	$48.36	$44.39 - $52.78
Q3 2015	12,876	$595	$49.10	$43.46 - $52.65
Q2 2015	20,311	$1,029	$48.68	$45.81 - $51.00
Q1 2015	25,016	$1,159	$44.77	$41.60 - $47.37
Q4 2014	20,440	$889	$41.52	$36.62 - $45.03
Q3 2014	16,522	$656	$39.64	$37.27 - $42.55
Q2 2014	24,680	$958	$38.15	$36.03 - $39.50
Q1 2014	24,929	$958	$40.13	$37.70 - $41.62
Q4 2013	25,523	$1,035	$37.43	$34.55 - $40.79
Q3 2013	25,101	$946	$37.05	$35.13 - $38.14
Q2 2013	16,707	$597	$35.52	$33.50 - $37.02