Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
437.41
-4.89 (-1.11%)
At close: Mar 6, 2026, 4:00 PM EST
436.10
-1.31 (-0.30%)
After-hours: Mar 6, 2026, 7:59 PM EST
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 432.56 | 445.35 | 431.80 | 437.41 | 437.41 | -1.11% | 2,163,171 |
| Mar 5, 2026 | 425.76 | 447.71 | 425.76 | 442.30 | 442.30 | 2.63% | 2,513,677 |
| Mar 4, 2026 | 425.11 | 439.49 | 420.33 | 430.98 | 430.98 | 1.57% | 2,478,032 |
| Mar 3, 2026 | 412.48 | 431.26 | 410.63 | 424.32 | 424.32 | -0.08% | 2,643,098 |
| Mar 2, 2026 | 413.37 | 426.22 | 405.51 | 424.66 | 424.66 | 2.57% | 4,066,942 |
| Feb 27, 2026 | 410.41 | 417.15 | 404.53 | 414.00 | 414.00 | -2.82% | 4,647,635 |
| Feb 26, 2026 | 429.88 | 443.60 | 423.38 | 426.00 | 426.00 | -5.16% | 3,916,767 |
| Feb 25, 2026 | 443.74 | 454.16 | 439.83 | 449.17 | 449.17 | 1.92% | 2,915,334 |
| Feb 24, 2026 | 419.39 | 443.39 | 415.02 | 440.72 | 440.72 | 4.73% | 2,185,356 |
| Feb 23, 2026 | 429.39 | 433.41 | 417.27 | 420.82 | 420.82 | -4.35% | 1,974,925 |
| Feb 20, 2026 | 438.69 | 450.39 | 437.20 | 439.94 | 439.94 | -0.57% | 1,697,401 |
| Feb 19, 2026 | 438.43 | 443.18 | 433.42 | 442.44 | 442.44 | 0.03% | 1,606,034 |
| Feb 18, 2026 | 438.36 | 446.91 | 433.21 | 442.31 | 442.31 | 4.83% | 2,147,941 |
| Feb 17, 2026 | 425.60 | 426.84 | 412.34 | 421.95 | 421.95 | -3.46% | 2,516,937 |
| Feb 13, 2026 | 423.35 | 441.44 | 420.50 | 437.09 | 437.09 | 3.25% | 1,739,099 |
| Feb 12, 2026 | 438.30 | 438.52 | 413.70 | 423.35 | 423.35 | -3.39% | 2,931,329 |
| Feb 11, 2026 | 442.09 | 443.26 | 424.99 | 438.21 | 438.21 | 0.17% | 2,246,666 |
| Feb 10, 2026 | 439.91 | 452.00 | 436.00 | 437.45 | 437.45 | -0.33% | 1,948,850 |
| Feb 9, 2026 | 427.88 | 442.95 | 424.00 | 438.90 | 438.90 | 2.82% | 2,044,710 |
| Feb 6, 2026 | 424.99 | 431.13 | 416.16 | 426.88 | 426.88 | 4.01% | 2,504,313 |
| Feb 5, 2026 | 419.10 | 425.82 | 406.20 | 410.44 | 410.44 | -2.04% | 3,834,117 |
| Feb 4, 2026 | 413.92 | 425.50 | 405.71 | 418.98 | 418.98 | -0.04% | 5,120,267 |
| Feb 3, 2026 | 455.69 | 456.99 | 413.05 | 419.14 | 419.14 | -8.46% | 5,098,222 |
| Feb 2, 2026 | 460.69 | 471.20 | 457.60 | 457.89 | 457.89 | -1.55% | 1,894,094 |
| Jan 30, 2026 | 474.58 | 475.21 | 463.21 | 465.12 | 465.12 | -3.10% | 2,483,036 |
| Jan 29, 2026 | 505.34 | 510.71 | 474.89 | 480.00 | 480.00 | -6.13% | 2,512,437 |
| Jan 28, 2026 | 504.84 | 515.80 | 504.84 | 511.35 | 511.35 | 1.72% | 1,380,123 |
| Jan 27, 2026 | 503.50 | 505.81 | 496.03 | 502.70 | 502.70 | -0.06% | 1,238,257 |
| Jan 26, 2026 | 499.94 | 508.00 | 493.27 | 503.01 | 503.01 | 0.32% | 1,445,896 |
| Jan 23, 2026 | 507.47 | 509.71 | 496.76 | 501.39 | 501.39 | -1.59% | 1,446,579 |
| Jan 22, 2026 | 522.74 | 525.04 | 500.00 | 509.47 | 509.47 | -2.39% | 1,902,198 |
| Jan 21, 2026 | 509.77 | 525.49 | 503.55 | 521.95 | 521.95 | 2.15% | 2,122,246 |
| Jan 20, 2026 | 499.14 | 512.82 | 492.60 | 510.97 | 510.97 | -1.03% | 1,691,977 |
| Jan 16, 2026 | 508.99 | 520.24 | 508.00 | 516.31 | 516.31 | 1.60% | 1,851,205 |
| Jan 15, 2026 | 510.00 | 519.10 | 502.00 | 508.19 | 508.19 | 0.56% | 1,240,872 |
| Jan 14, 2026 | 505.22 | 507.37 | 498.58 | 505.34 | 505.34 | -1.26% | 1,500,140 |
| Jan 13, 2026 | 521.18 | 527.51 | 511.48 | 511.80 | 511.80 | -4.05% | 1,770,646 |
| Jan 12, 2026 | 524.21 | 535.20 | 523.78 | 533.42 | 533.42 | 1.57% | 2,202,791 |
| Jan 9, 2026 | 515.49 | 528.92 | 511.10 | 525.18 | 525.18 | 2.08% | 2,095,112 |
| Jan 8, 2026 | 511.13 | 518.06 | 509.44 | 514.49 | 514.49 | -1.00% | 1,360,519 |
| Jan 7, 2026 | 508.00 | 524.98 | 503.88 | 519.70 | 519.70 | 2.15% | 2,269,481 |
| Jan 6, 2026 | 495.60 | 509.47 | 494.05 | 508.77 | 508.77 | 2.95% | 1,848,087 |
| Jan 5, 2026 | 485.03 | 506.30 | 478.95 | 494.19 | 494.19 | 2.87% | 2,710,841 |
| Jan 2, 2026 | 478.94 | 485.89 | 471.46 | 480.42 | 480.42 | 2.28% | 1,490,636 |
| Dec 31, 2025 | 473.13 | 474.66 | 469.07 | 469.72 | 469.72 | -1.01% | 1,177,518 |
| Dec 30, 2025 | 474.74 | 478.78 | 472.04 | 474.49 | 474.49 | -0.94% | 834,580 |
| Dec 29, 2025 | 473.88 | 484.60 | 472.00 | 478.97 | 478.97 | 0.38% | 1,327,627 |
| Dec 26, 2025 | 474.96 | 478.59 | 472.33 | 477.14 | 477.14 | 0.29% | 724,132 |
| Dec 24, 2025 | 473.68 | 476.29 | 472.24 | 475.75 | 475.75 | 0.06% | 439,092 |
| Dec 23, 2025 | 477.52 | 478.19 | 469.88 | 475.47 | 475.47 | -1.20% | 1,318,945 |
| Dec 22, 2025 | 468.25 | 483.91 | 467.82 | 481.24 | 481.24 | 3.78% | 2,065,843 |
| Dec 19, 2025 | 460.77 | 469.58 | 459.61 | 463.73 | 463.73 | 1.22% | 3,952,032 |
| Dec 18, 2025 | 460.32 | 467.82 | 454.69 | 458.13 | 458.13 | 1.12% | 1,694,339 |
| Dec 17, 2025 | 465.91 | 467.00 | 452.96 | 453.07 | 453.07 | -2.22% | 2,526,108 |
| Dec 16, 2025 | 453.86 | 465.00 | 452.50 | 463.34 | 463.34 | 1.91% | 2,098,661 |
| Dec 15, 2025 | 458.00 | 470.72 | 453.49 | 454.67 | 454.67 | 0.38% | 2,634,231 |
| Dec 12, 2025 | 476.24 | 477.50 | 452.51 | 452.95 | 452.95 | -5.09% | 2,740,785 |
| Dec 11, 2025 | 476.62 | 482.23 | 455.61 | 477.26 | 477.26 | 0.30% | 4,607,672 |
| Dec 10, 2025 | 463.65 | 478.65 | 461.88 | 475.83 | 475.83 | 2.14% | 3,278,371 |
| Dec 9, 2025 | 468.44 | 471.63 | 460.61 | 465.85 | 465.85 | 0.02% | 1,961,566 |
| Dec 8, 2025 | 467.77 | 468.82 | 460.14 | 465.75 | 465.75 | -0.22% | 2,172,401 |
| Dec 5, 2025 | 464.98 | 471.12 | 464.37 | 466.76 | 466.76 | 0.65% | 1,494,414 |
| Dec 4, 2025 | 462.70 | 465.70 | 460.20 | 463.74 | 463.74 | -0.58% | 1,511,538 |
| Dec 3, 2025 | 445.28 | 468.29 | 443.36 | 466.44 | 466.44 | 3.80% | 2,564,154 |
| Dec 2, 2025 | 441.56 | 453.54 | 440.10 | 449.35 | 449.35 | 2.52% | 2,740,861 |
| Dec 1, 2025 | 446.00 | 447.00 | 429.20 | 438.29 | 438.29 | 4.85% | 5,307,043 |
| Nov 28, 2025 | 411.10 | 418.89 | 409.37 | 418.01 | 418.01 | 2.03% | 1,062,508 |
| Nov 26, 2025 | 403.12 | 411.64 | 401.27 | 409.68 | 409.68 | 2.01% | 1,602,996 |
| Nov 25, 2025 | 401.55 | 405.62 | 394.41 | 401.61 | 401.61 | -0.75% | 1,218,010 |
| Nov 24, 2025 | 395.00 | 405.91 | 391.62 | 404.63 | 404.63 | 4.19% | 2,855,906 |
| Nov 21, 2025 | 383.27 | 392.15 | 376.69 | 388.36 | 388.36 | 0.72% | 1,796,200 |
| Nov 20, 2025 | 401.79 | 405.54 | 383.22 | 385.60 | 385.60 | -0.18% | 1,898,871 |
| Nov 19, 2025 | 385.50 | 400.60 | 381.49 | 386.30 | 386.30 | 0.65% | 2,076,079 |
| Nov 18, 2025 | 388.00 | 389.60 | 376.18 | 383.82 | 383.82 | -1.65% | 2,248,296 |
| Nov 17, 2025 | 389.50 | 399.11 | 388.01 | 390.24 | 390.24 | 0.11% | 1,695,117 |
| Nov 14, 2025 | 388.06 | 397.85 | 386.22 | 389.83 | 389.83 | -1.04% | 1,337,446 |
| Nov 13, 2025 | 396.25 | 403.64 | 392.41 | 393.93 | 393.93 | -1.22% | 2,022,648 |
| Nov 12, 2025 | 400.62 | 403.75 | 394.44 | 398.81 | 398.81 | 0.81% | 1,705,087 |
| Nov 11, 2025 | 398.12 | 399.69 | 390.02 | 395.60 | 395.60 | -1.29% | 1,718,374 |
| Nov 10, 2025 | 398.87 | 401.28 | 388.44 | 400.77 | 400.77 | 1.87% | 1,886,576 |
| Nov 7, 2025 | 394.32 | 400.31 | 386.91 | 393.43 | 393.43 | -0.68% | 2,641,922 |
| Nov 6, 2025 | 411.00 | 411.56 | 391.54 | 396.14 | 396.14 | -3.17% | 4,046,791 |
| Nov 5, 2025 | 416.50 | 416.92 | 402.70 | 409.11 | 409.11 | -1.74% | 4,292,543 |
| Nov 4, 2025 | 435.00 | 437.11 | 415.21 | 416.35 | 416.35 | -6.59% | 4,353,430 |
| Nov 3, 2025 | 451.84 | 452.51 | 437.57 | 445.72 | 445.72 | -1.78% | 1,944,017 |
| Oct 31, 2025 | 445.30 | 456.24 | 442.69 | 453.82 | 453.82 | 2.46% | 1,699,437 |
| Oct 30, 2025 | 450.00 | 452.77 | 438.55 | 442.93 | 442.93 | -2.73% | 1,717,041 |
| Oct 29, 2025 | 454.75 | 457.15 | 444.46 | 455.34 | 455.34 | -0.33% | 2,315,115 |
| Oct 28, 2025 | 461.68 | 462.40 | 445.00 | 456.83 | 456.83 | -1.84% | 2,173,824 |
| Oct 27, 2025 | 471.28 | 475.42 | 461.49 | 465.41 | 465.41 | 0.26% | 1,720,491 |
| Oct 24, 2025 | 461.65 | 473.49 | 458.13 | 464.18 | 464.18 | 1.77% | 1,294,614 |
| Oct 23, 2025 | 452.00 | 460.41 | 450.50 | 456.09 | 456.09 | 0.39% | 1,384,061 |
| Oct 22, 2025 | 456.48 | 465.75 | 444.36 | 454.30 | 454.30 | -1.03% | 2,755,264 |
| Oct 21, 2025 | 448.25 | 459.69 | 445.01 | 459.04 | 459.04 | 1.26% | 1,356,252 |
| Oct 20, 2025 | 450.66 | 457.82 | 449.00 | 453.35 | 453.35 | 1.28% | 1,539,868 |
| Oct 17, 2025 | 435.64 | 456.84 | 435.26 | 447.64 | 447.64 | 1.69% | 2,510,448 |
| Oct 16, 2025 | 439.53 | 445.54 | 435.58 | 440.20 | 440.20 | 0.99% | 1,931,270 |
| Oct 15, 2025 | 446.26 | 448.89 | 432.00 | 435.90 | 435.90 | -1.77% | 3,109,662 |
| Oct 14, 2025 | 436.41 | 452.80 | 433.36 | 443.76 | 443.76 | -0.95% | 2,937,588 |
| Oct 13, 2025 | 449.48 | 453.80 | 440.00 | 448.00 | 448.00 | 2.07% | 2,260,571 |