SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

GUGGENHEIM CAPITAL LLC's Holding History (CIK: 0001283072)

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

Q4 2025

Shares 128,515 Value ($000) $60,366 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 123,858 Value ($000) $61,110 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 109,703 Value ($000) $56,243 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 91,019 Value ($000) $39,033 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 84,176 Value ($000) $40,856 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 78,692 Value ($000) $39,849 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 66,055 Value ($000) $39,307 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 55,859 Value ($000) $31,923 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 50,308 Value ($000) $25,904 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 44,169 Value ($000) $20,272 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 38,878 Value ($000) $16,928 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 37,914 Value ($000) $14,644 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 37,007 Value ($000) $11,816 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 35,572 Value ($000) $10,868 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 33,970 Value ($000) $10,316 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 38,574 Value ($000) $12,855 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 49,679 Value ($000) $18,307 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 48,356 Value ($000) $14,478 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 49,561 Value ($000) $13,668 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 40,406 Value ($000) $10,011 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 46,265 Value ($000) $11,994 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 43,396 Value ($000) $9,286 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 43,701 Value ($000) $8,522 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 38,444 Value ($000) $4,952 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 53,883 Value ($000) $7,501 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 44,876 Value ($000) $6,159 Avg Close $135.21 Range $123.85 - $146.66

Q4 2018

Shares 44,089 Value ($000) $3,713 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 67,678 Value ($000) $6,674 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 111,014 Value ($000) $9,500 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 959,144 Value ($000) $79,838 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 897,057 Value ($000) $76,467 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 647,906 Value ($000) $52,177 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 732,585 Value ($000) $53,427 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 711,427 Value ($000) $51,315 Avg Close $66.92 Range $59.04 - $73.08

Q4 2016

Shares 19,568 Value ($000) $1,153 Avg Close $59.50 Range $56.03 - $62.00

Q3 2016

Shares 20,915 Value ($000) $1,241 Avg Close $56.78 Range $53.02 - $60.00

Q2 2016

Shares 18,332 Value ($000) $991 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 192,542 Value ($000) $9,327 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 259,510 Value ($000) $11,836 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 43,759 Value ($000) $2,021 Avg Close $49.10 Range $43.46 - $52.65

Q2 2015

Shares 24,902 Value ($000) $1,261 Avg Close $48.68 Range $45.81 - $51.00

Q1 2015

Shares 21,922 Value ($000) $1,015 Avg Close $44.77 Range $41.60 - $47.37

Q4 2014

Shares 41,615 Value ($000) $1,809 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 39,617 Value ($000) $1,573 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 41,656 Value ($000) $1,617 Avg Close $38.15 Range $36.03 - $39.50

Q1 2014

Shares 41,250 Value ($000) $1,585 Avg Close $40.13 Range $37.70 - $41.62

Q4 2013

Shares 32,241 Value ($000) $1,308 Avg Close $37.43 Range $34.55 - $40.79

Q3 2013

Shares 34,858 Value ($000) $1,313 Avg Close $37.05 Range $35.13 - $38.14

Q2 2013

Shares 29,907 Value ($000) $1,070 Avg Close $35.52 Range $33.50 - $37.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	128,515	$60,366	$444.23	$376.18 - $495.72
Q3 2025	123,858	$61,110	$565.30	$380.84 - $651.73
Q2 2025	109,703	$56,243	$465.91	$365.74 - $521.69
Q1 2025	91,019	$39,033	$485.80	$423.08 - $556.31
Q4 2024	84,176	$40,856	$522.72	$478.84 - $592.99
Q3 2024	78,692	$39,849	$536.59	$457.52 - $624.80
Q2 2024	66,055	$39,307	$565.46	$508.19 - $622.99
Q1 2024	55,859	$31,923	$550.38	$477.65 - $629.38
Q4 2023	50,308	$25,904	$511.34	$448.26 - $573.77
Q3 2023	44,169	$20,272	$447.51	$418.51 - $471.94
Q2 2023	38,878	$16,928	$402.78	$360.37 - $468.03
Q1 2023	37,914	$14,644	$357.27	$312.25 - $386.72
Q4 2022	37,007	$11,816	$313.01	$267.00 - $363.99
Q3 2022	35,572	$10,868	$338.58	$294.29 - $391.17
Q2 2022	33,970	$10,316	$301.65	$255.02 - $341.16
Q1 2022	38,574	$12,855	$312.14	$275.00 - $371.73
Q4 2021	49,679	$18,307	$337.23	$287.02 - $377.60
Q3 2021	48,356	$14,478	$303.56	$272.18 - $340.66
Q2 2021	49,561	$13,668	$253.80	$225.02 - $277.53
Q1 2021	40,406	$10,011	$253.95	$217.69 - $300.91
Q4 2020	46,265	$11,994	$230.63	$210.33 - $261.13
Q3 2020	43,396	$9,286	$203.59	$188.82 - $230.12
Q2 2020	43,701	$8,522	$165.04	$122.51 - $197.66
Q1 2020	38,444	$4,952	$142.23	$104.90 - $166.87
Q4 2019	53,883	$7,501	$137.18	$130.72 - $144.24
Q3 2019	44,876	$6,159	$135.21	$123.85 - $146.66
Q4 2018	44,089	$3,713	$88.84	$79.14 - $99.31
Q3 2018	67,678	$6,674	$95.32	$84.75 - $103.40
Q2 2018	111,014	$9,500	$87.15	$80.13 - $91.67
Q1 2018	959,144	$79,838	$87.85	$82.10 - $94.14
Q4 2017	897,057	$76,467	$86.51	$80.67 - $94.80
Q3 2017	647,906	$52,177	$77.58	$71.94 - $81.57
Q2 2017	732,585	$53,427	$73.56	$70.55 - $76.57
Q1 2017	711,427	$51,315	$66.92	$59.04 - $73.08
Q4 2016	19,568	$1,153	$59.50	$56.03 - $62.00
Q3 2016	20,915	$1,241	$56.78	$53.02 - $60.00
Q2 2016	18,332	$991	$50.14	$46.68 - $54.10
Q1 2016	192,542	$9,327	$44.13	$39.26 - $48.60
Q4 2015	259,510	$11,836	$48.36	$44.39 - $52.78
Q3 2015	43,759	$2,021	$49.10	$43.46 - $52.65
Q2 2015	24,902	$1,261	$48.68	$45.81 - $51.00
Q1 2015	21,922	$1,015	$44.77	$41.60 - $47.37
Q4 2014	41,615	$1,809	$41.52	$36.62 - $45.03
Q3 2014	39,617	$1,573	$39.64	$37.27 - $42.55
Q2 2014	41,656	$1,617	$38.15	$36.03 - $39.50
Q1 2014	41,250	$1,585	$40.13	$37.70 - $41.62
Q4 2013	32,241	$1,308	$37.43	$34.55 - $40.79
Q3 2013	34,858	$1,313	$37.05	$35.13 - $38.14
Q2 2013	29,907	$1,070	$35.52	$33.50 - $37.02