SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 52,297 Value ($000) $24,565 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 54,144 Value ($000) $26,714 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 45,126 Value ($000) $23,135 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 45,336 Value ($000) $19,442 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 44,265 Value ($000) $21,484 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 43,923 Value ($000) $22,242 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 44,223 Value ($000) $26,315 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 43,616 Value ($000) $24,927 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 45,763 Value ($000) $23,564 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 43,069 Value ($000) $19,767 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 43,535 Value ($000) $18,956 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 41,751 Value ($000) $16,126 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 41,664 Value ($000) $13,303 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 41,581 Value ($000) $12,703 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 42,002 Value ($000) $12,756 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 41,847 Value ($000) $13,946 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 41,768 Value ($000) $15,392 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 42,542 Value ($000) $12,738 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 42,691 Value ($000) $11,774 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 42,767 Value ($000) $10,597 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 43,786 Value ($000) $11,351 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 45,883 Value ($000) $9,818 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 34,994 Value ($000) $6,824 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 88,899 Value ($000) $11,449 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 76,251 Value ($000) $10,614 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 73,623 Value ($000) $10,105 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 75,029 Value ($000) $9,655 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 82,456 Value ($000) $9,495 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 85,506 Value ($000) $7,203 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 109,187 Value ($000) $10,767 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 108,914 Value ($000) $9,320 Avg Close $87.15 Range $80.13 - $91.67

Q1 2018

Shares 101,800 Value ($000) $8,474 Avg Close $87.85 Range $82.10 - $94.14

Q4 2017

Shares 104,300 Value ($000) $8,891 Avg Close $86.51 Range $80.67 - $94.80

Q3 2017

Shares 100,854 Value ($000) $8,122 Avg Close $77.58 Range $71.94 - $81.57

Q2 2017

Shares 68,914 Value ($000) $5,026 Avg Close $73.56 Range $70.55 - $76.57

Q1 2017

Shares 113,600 Value ($000) $8,194 Avg Close $66.92 Range $59.04 - $73.08

Q4 2016

Shares 134,536 Value ($000) $7,919 Avg Close $59.50 Range $56.03 - $62.00

Q3 2016

Shares 147,491 Value ($000) $8,754 Avg Close $56.78 Range $53.02 - $60.00

Q2 2016

Shares 147,191 Value ($000) $7,960 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 168,691 Value ($000) $8,171 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 166,291 Value ($000) $7,585 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 158,517 Value ($000) $7,320 Avg Close $49.10 Range $43.46 - $52.65

Q4 2014

Shares 180,879 Value ($000) $7,862 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 179,579 Value ($000) $7,128 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 188,379 Value ($000) $7,312 Avg Close $38.15 Range $36.03 - $39.50

Q1 2014

Shares 186,679 Value ($000) $7,170 Avg Close $40.13 Range $37.70 - $41.62

Q4 2013

Shares 198,079 Value ($000) $8,036 Avg Close $37.43 Range $34.55 - $40.79

Q3 2013

Shares 220,579 Value ($000) $8,315 Avg Close $37.05 Range $35.13 - $38.14

Q2 2013

Shares 218,479 Value ($000) $7,810 Avg Close $35.52 Range $33.50 - $37.02

Q1 2013

Shares 216,579 Value ($000) $7,770 Avg Close $34.02 Range $31.34 - $36.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	52,297	$24,565	$444.23	$376.18 - $495.72
Q3 2025	54,144	$26,714	$565.30	$380.84 - $651.73
Q2 2025	45,126	$23,135	$465.91	$365.74 - $521.69
Q1 2025	45,336	$19,442	$485.80	$423.08 - $556.31
Q4 2024	44,265	$21,484	$522.72	$478.84 - $592.99
Q3 2024	43,923	$22,242	$536.59	$457.52 - $624.80
Q2 2024	44,223	$26,315	$565.46	$508.19 - $622.99
Q1 2024	43,616	$24,927	$550.38	$477.65 - $629.38
Q4 2023	45,763	$23,564	$511.34	$448.26 - $573.77
Q3 2023	43,069	$19,767	$447.51	$418.51 - $471.94
Q2 2023	43,535	$18,956	$402.78	$360.37 - $468.03
Q1 2023	41,751	$16,126	$357.27	$312.25 - $386.72
Q4 2022	41,664	$13,303	$313.01	$267.00 - $363.99
Q3 2022	41,581	$12,703	$338.58	$294.29 - $391.17
Q2 2022	42,002	$12,756	$301.65	$255.02 - $341.16
Q1 2022	41,847	$13,946	$312.14	$275.00 - $371.73
Q4 2021	41,768	$15,392	$337.23	$287.02 - $377.60
Q3 2021	42,542	$12,738	$303.56	$272.18 - $340.66
Q2 2021	42,691	$11,774	$253.80	$225.02 - $277.53
Q1 2021	42,767	$10,597	$253.95	$217.69 - $300.91
Q4 2020	43,786	$11,351	$230.63	$210.33 - $261.13
Q3 2020	45,883	$9,818	$203.59	$188.82 - $230.12
Q2 2020	34,994	$6,824	$165.04	$122.51 - $197.66
Q1 2020	88,899	$11,449	$142.23	$104.90 - $166.87
Q4 2019	76,251	$10,614	$137.18	$130.72 - $144.24
Q3 2019	73,623	$10,105	$135.21	$123.85 - $146.66
Q2 2019	75,029	$9,655	$120.29	$112.75 - $130.64
Q1 2019	82,456	$9,495	$99.10	$81.03 - $115.21
Q4 2018	85,506	$7,203	$88.84	$79.14 - $99.31
Q3 2018	109,187	$10,767	$95.32	$84.75 - $103.40
Q2 2018	108,914	$9,320	$87.15	$80.13 - $91.67
Q1 2018	101,800	$8,474	$87.85	$82.10 - $94.14
Q4 2017	104,300	$8,891	$86.51	$80.67 - $94.80
Q3 2017	100,854	$8,122	$77.58	$71.94 - $81.57
Q2 2017	68,914	$5,026	$73.56	$70.55 - $76.57
Q1 2017	113,600	$8,194	$66.92	$59.04 - $73.08
Q4 2016	134,536	$7,919	$59.50	$56.03 - $62.00
Q3 2016	147,491	$8,754	$56.78	$53.02 - $60.00
Q2 2016	147,191	$7,960	$50.14	$46.68 - $54.10
Q1 2016	168,691	$8,171	$44.13	$39.26 - $48.60
Q4 2015	166,291	$7,585	$48.36	$44.39 - $52.78
Q3 2015	158,517	$7,320	$49.10	$43.46 - $52.65
Q4 2014	180,879	$7,862	$41.52	$36.62 - $45.03
Q3 2014	179,579	$7,128	$39.64	$37.27 - $42.55
Q2 2014	188,379	$7,312	$38.15	$36.03 - $39.50
Q1 2014	186,679	$7,170	$40.13	$37.70 - $41.62
Q4 2013	198,079	$8,036	$37.43	$34.55 - $40.79
Q3 2013	220,579	$8,315	$37.05	$35.13 - $38.14
Q2 2013	218,479	$7,810	$35.52	$33.50 - $37.02
Q1 2013	216,579	$7,770	$34.02	$31.34 - $36.00