SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025

Shares 63,593 Value ($000) $29,871 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 64,750 Value ($000) $31,947 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 51,569 Value ($000) $26,438 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 51,569 Value ($000) $22,115 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 55,510 Value ($000) $26,942 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 55,510 Value ($000) $28,110 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 55,510 Value ($000) $33,032 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 85,500 Value ($000) $48,863 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 85,500 Value ($000) $44,025 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 85,500 Value ($000) $39,242 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 89,393 Value ($000) $38,923 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 89,393 Value ($000) $34,528 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 89,393 Value ($000) $28,542 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 88,670 Value ($000) $27,090 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 89,468 Value ($000) $27,171 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 88,026 Value ($000) $29,336 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 88,026 Value ($000) $32,438 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 88,399 Value ($000) $26,468 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 86,823 Value ($000) $23,945 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 91,393 Value ($000) $22,645 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 95,008 Value ($000) $24,630 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 99,416 Value ($000) $21,273 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 103,076 Value ($000) $20,100 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 114,562 Value ($000) $14,754 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 114,562 Value ($000) $15,947 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 121,100 Value ($000) $16,621 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 96,800 Value ($000) $12,457 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 96,800 Value ($000) $11,147 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 96,800 Value ($000) $8,154 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 96,800 Value ($000) $9,545 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 446,800 Value ($000) $38,233 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 106,800 Value ($000) $8,890 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 106,800 Value ($000) $9,104 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 136,600 Value ($000) $11,000 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 136,600 Value ($000) $9,962 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 150,700 Value ($000) $10,870 Avg Close $66.92 Range $59.04 - $73.08

Q4 2016

Shares 180,000 Value ($000) $10,595 Avg Close $59.50 Range $56.03 - $62.00

Q3 2016

Shares 180,000 Value ($000) $10,683 Avg Close $56.78 Range $53.02 - $60.00

Q2 2016

Shares 180,000 Value ($000) $9,734 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 200,000 Value ($000) $9,688 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 200,000 Value ($000) $9,122 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 210,000 Value ($000) $9,698 Avg Close $49.10 Range $43.46 - $52.65

Q2 2015

Shares 210,000 Value ($000) $10,637 Avg Close $48.68 Range $45.81 - $51.00

Q1 2015

Shares 210,000 Value ($000) $9,727 Avg Close $44.77 Range $41.60 - $47.37

Q4 2014

Shares 210,000 Value ($000) $9,129 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 210,000 Value ($000) $8,336 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 210,000 Value ($000) $8,152 Avg Close $38.15 Range $36.03 - $39.50

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	63,593	$29,871	$444.23	$376.18 - $495.72
Q3 2025	64,750	$31,947	$565.30	$380.84 - $651.73
Q2 2025	51,569	$26,438	$465.91	$365.74 - $521.69
Q1 2025	51,569	$22,115	$485.80	$423.08 - $556.31
Q4 2024	55,510	$26,942	$522.72	$478.84 - $592.99
Q3 2024	55,510	$28,110	$536.59	$457.52 - $624.80
Q2 2024	55,510	$33,032	$565.46	$508.19 - $622.99
Q1 2024	85,500	$48,863	$550.38	$477.65 - $629.38
Q4 2023	85,500	$44,025	$511.34	$448.26 - $573.77
Q3 2023	85,500	$39,242	$447.51	$418.51 - $471.94
Q2 2023	89,393	$38,923	$402.78	$360.37 - $468.03
Q1 2023	89,393	$34,528	$357.27	$312.25 - $386.72
Q4 2022	89,393	$28,542	$313.01	$267.00 - $363.99
Q3 2022	88,670	$27,090	$338.58	$294.29 - $391.17
Q2 2022	89,468	$27,171	$301.65	$255.02 - $341.16
Q1 2022	88,026	$29,336	$312.14	$275.00 - $371.73
Q4 2021	88,026	$32,438	$337.23	$287.02 - $377.60
Q3 2021	88,399	$26,468	$303.56	$272.18 - $340.66
Q2 2021	86,823	$23,945	$253.80	$225.02 - $277.53
Q1 2021	91,393	$22,645	$253.95	$217.69 - $300.91
Q4 2020	95,008	$24,630	$230.63	$210.33 - $261.13
Q3 2020	99,416	$21,273	$203.59	$188.82 - $230.12
Q2 2020	103,076	$20,100	$165.04	$122.51 - $197.66
Q1 2020	114,562	$14,754	$142.23	$104.90 - $166.87
Q4 2019	114,562	$15,947	$137.18	$130.72 - $144.24
Q3 2019	121,100	$16,621	$135.21	$123.85 - $146.66
Q2 2019	96,800	$12,457	$120.29	$112.75 - $130.64
Q1 2019	96,800	$11,147	$99.10	$81.03 - $115.21
Q4 2018	96,800	$8,154	$88.84	$79.14 - $99.31
Q3 2018	96,800	$9,545	$95.32	$84.75 - $103.40
Q2 2018	446,800	$38,233	$87.15	$80.13 - $91.67
Q1 2018	106,800	$8,890	$87.85	$82.10 - $94.14
Q4 2017	106,800	$9,104	$86.51	$80.67 - $94.80
Q3 2017	136,600	$11,000	$77.58	$71.94 - $81.57
Q2 2017	136,600	$9,962	$73.56	$70.55 - $76.57
Q1 2017	150,700	$10,870	$66.92	$59.04 - $73.08
Q4 2016	180,000	$10,595	$59.50	$56.03 - $62.00
Q3 2016	180,000	$10,683	$56.78	$53.02 - $60.00
Q2 2016	180,000	$9,734	$50.14	$46.68 - $54.10
Q1 2016	200,000	$9,688	$44.13	$39.26 - $48.60
Q4 2015	200,000	$9,122	$48.36	$44.39 - $52.78
Q3 2015	210,000	$9,698	$49.10	$43.46 - $52.65
Q2 2015	210,000	$10,637	$48.68	$45.81 - $51.00
Q1 2015	210,000	$9,727	$44.77	$41.60 - $47.37
Q4 2014	210,000	$9,129	$41.52	$36.62 - $45.03
Q3 2014	210,000	$8,336	$39.64	$37.27 - $42.55
Q2 2014	210,000	$8,152	$38.15	$36.03 - $39.50