Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	3.26	3.26	3.24	3.24	-	-	-
Apr 27, 2026	3.04	3.28	3.04	3.24	3.24	8.00%	92,174
Apr 24, 2026	3.02	3.02	2.96	3.00	3.00	-1.32%	3,445
Apr 23, 2026	3.06	3.08	3.04	3.04	3.04	-0.65%	33,301
Apr 22, 2026	3.02	3.08	3.02	3.06	3.06	2.68%	19,411
Apr 21, 2026	2.94	3.00	2.94	2.98	2.98	4.20%	22,285
Apr 20, 2026	2.86	2.92	2.86	2.86	2.86	-	62,871
Apr 17, 2026	2.88	2.88	2.82	2.86	2.86	-0.69%	21,094
Apr 16, 2026	2.60	2.88	2.52	2.88	2.88	9.92%	212,377
Apr 10, 2026	2.62	2.62	2.54	2.62	2.62	-0.76%	10,233
Apr 9, 2026	2.64	2.66	2.62	2.64	2.64	-2.94%	2,346
Apr 8, 2026	2.58	2.72	2.58	2.72	2.72	4.62%	27,949
Apr 7, 2026	2.52	2.64	2.52	2.60	2.60	0.78%	10,014
Apr 3, 2026	2.56	2.58	2.56	2.58	2.58	0.78%	10,435
Apr 2, 2026	2.54	2.64	2.54	2.56	2.56	-2.29%	66,039
Apr 1, 2026	2.60	2.62	2.54	2.62	2.62	3.15%	80,560
Mar 31, 2026	2.54	2.56	2.50	2.54	2.54	-	26,201
Mar 30, 2026	2.64	2.64	2.50	2.54	2.54	-5.22%	76,751
Mar 27, 2026	2.68	2.68	2.66	2.68	2.68	-	204
Mar 26, 2026	2.74	2.74	2.64	2.68	2.68	-3.60%	37,207
Mar 25, 2026	2.82	2.82	2.72	2.78	2.78	-2.11%	32,425
Mar 24, 2026	2.82	2.86	2.82	2.84	2.84	-2.74%	54,080
Mar 23, 2026	2.78	2.92	2.78	2.92	2.92	3.55%	2,062
Mar 20, 2026	2.82	2.84	2.80	2.82	2.82	0.71%	2,125
Mar 19, 2026	2.84	2.84	2.78	2.80	2.80	-1.41%	5,229
Mar 18, 2026	2.82	2.84	2.78	2.84	2.84	-	57,670
Mar 17, 2026	2.72	2.84	2.72	2.84	2.84	5.97%	20,303
Mar 16, 2026	2.72	2.74	2.66	2.68	2.68	-1.47%	27,807
Mar 13, 2026	2.76	2.76	2.72	2.72	2.72	-1.45%	20,572
Mar 12, 2026	2.78	2.78	2.74	2.76	2.76	0.73%	14,605
Mar 11, 2026	2.80	2.80	2.72	2.74	2.74	-2.14%	23,251
Mar 10, 2026	2.80	2.80	2.78	2.80	2.80	0.72%	7,440
Mar 9, 2026	2.82	2.82	2.72	2.78	2.78	-2.11%	2,428
Mar 6, 2026	2.84	2.84	2.74	2.84	2.84	3.65%	15,898