Skip to main content
Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
454.34
-0.68 (-0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
452.56
-1.78 (-0.39%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Synopsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026449.15458.03438.55454.34454.34-0.15%5,036,273
Jun 25, 2026463.14465.55449.33455.02455.02-1.92%1,564,273
Jun 24, 2026460.16473.17458.13463.93463.930.53%1,738,847
Jun 23, 2026465.00479.80461.48461.50461.50-0.66%2,161,077
Jun 22, 2026455.53469.40452.80464.58464.581.99%2,839,873
Jun 18, 2026461.99466.06452.33455.51455.51-1.35%3,227,786
Jun 17, 2026448.35478.52446.18461.74461.742.98%1,924,881
Jun 16, 2026452.00455.50444.82448.38448.38-1.32%1,734,693
Jun 15, 2026462.30463.50453.02454.38454.380.11%2,359,730
Jun 12, 2026457.09461.09445.01453.89453.89-0.53%1,289,661
Jun 11, 2026457.76464.38445.00456.29456.29-0.92%1,960,569
Jun 10, 2026454.88472.44453.28460.54460.54-1.02%1,671,666
Jun 9, 2026475.81487.55451.00465.27465.27-1.73%2,165,900
Jun 8, 2026467.28478.51463.38473.48473.481.86%1,579,681
Jun 5, 2026487.98488.95458.53464.85464.85-5.99%1,839,401
Jun 4, 2026500.35500.35485.00494.48494.48-0.71%2,013,488
Jun 3, 2026502.78504.12491.20498.02498.02-2.03%1,660,948
Jun 2, 2026485.63508.72485.63508.35508.353.26%2,347,222
Jun 1, 2026484.07494.25470.74492.29492.293.50%2,586,624
May 29, 2026480.67484.50469.37475.62475.62-1.04%3,358,303
May 28, 2026510.00526.09471.69480.64480.64-8.61%4,749,406
May 27, 2026534.56534.62523.15525.92525.92-1.62%2,443,463
May 26, 2026529.97539.48524.18534.56534.561.87%1,794,013
May 22, 2026510.00534.11508.51524.74524.744.12%1,873,634
May 21, 2026491.26504.73488.69503.98503.981.01%1,423,271
May 20, 2026479.34499.23473.77498.93498.931.02%2,259,250
May 19, 2026494.32501.00490.58493.87493.87-0.91%1,312,172
May 18, 2026499.18501.83489.09498.43498.43-0.79%1,883,517
May 15, 2026502.24509.00491.05502.42502.42-1.49%1,488,942
May 14, 2026508.59513.65504.64510.02510.020.15%1,150,047
May 13, 2026514.59514.74502.27509.28509.28-0.77%1,335,472
May 12, 2026511.30517.17508.16513.21513.21-0.58%1,217,697
May 11, 2026513.89519.71512.00516.19516.19-0.06%1,310,223
May 8, 2026504.37519.11500.59516.48516.482.23%1,733,379
May 7, 2026506.30517.00503.49505.19505.190.15%1,597,072
May 6, 2026504.60507.34497.51504.42504.420.38%1,867,180
May 5, 2026501.71512.54500.01502.51502.511.01%1,883,311
May 4, 2026493.84500.25488.34497.50497.501.73%1,642,496
May 1, 2026491.16497.94485.44489.02489.021.33%846,275
Apr 30, 2026481.00483.68471.62482.60482.600.29%1,341,719
Apr 29, 2026480.00481.62471.70481.22481.22-0.55%1,159,517
Apr 28, 2026497.00498.00479.00483.89483.89-2.94%1,548,616
Apr 27, 2026496.94500.99488.00498.54498.54-0.46%2,227,542
Apr 24, 2026469.38502.28469.19500.82500.829.62%2,891,335
Apr 23, 2026466.11467.31450.13456.85456.85-4.28%1,864,070
Apr 22, 2026470.90478.72470.90477.26477.262.07%1,460,651
Apr 21, 2026464.27480.25462.00467.58467.581.44%1,833,026
Apr 20, 2026448.08463.16447.43460.95460.952.53%2,122,548
Apr 17, 2026452.55459.02447.18449.58449.581.91%1,718,569
Apr 16, 2026446.37449.62436.48441.15441.150.62%1,382,004
Apr 15, 2026424.26439.88421.42438.45438.454.69%2,038,079
Apr 14, 2026424.83430.14418.20418.80418.800.25%1,255,669
Apr 13, 2026392.50418.42388.07417.77417.776.51%2,525,897
Apr 10, 2026401.61403.92389.15392.24392.24-3.13%1,602,340
Apr 9, 2026409.94411.00394.25404.92404.92-1.28%1,728,990
Apr 8, 2026411.75415.16405.50410.16410.163.08%1,617,576
Apr 7, 2026393.69398.12388.88397.90397.900.21%920,610
Apr 6, 2026396.04398.61390.12397.07397.070.28%1,142,399
Apr 2, 2026389.65401.07386.59395.95395.95-0.20%1,077,412
Apr 1, 2026403.30403.47394.50396.74396.740.07%1,163,606
Mar 31, 2026390.20397.47387.20396.48396.483.48%1,683,953
Mar 30, 2026382.88390.78379.95383.14383.140.70%2,007,143
Mar 27, 2026400.00401.54379.50380.47380.47-5.34%2,400,898
Mar 26, 2026405.28413.53400.37401.95401.95-1.99%1,380,106
Mar 25, 2026422.50425.93403.33410.13410.13-1.32%2,702,267
Mar 24, 2026426.67429.26409.83415.62415.62-3.90%1,932,162
Mar 23, 2026430.21441.76429.65432.48432.482.89%2,511,910
Mar 20, 2026425.90429.91419.00420.32420.32-1.85%4,136,961
Mar 19, 2026424.71433.24422.55428.25428.25-0.10%1,475,254
Mar 18, 2026424.97435.71424.00428.67428.67-0.14%1,498,743
Mar 17, 2026428.25435.48427.56429.29429.290.80%1,068,795
Mar 16, 2026420.18428.42417.61425.88425.883.21%1,262,047
Mar 13, 2026419.01425.49410.09412.63412.63-1.45%1,487,918
Mar 12, 2026431.87436.37418.36418.72418.72-3.29%1,493,286
Mar 11, 2026432.07436.40425.32432.98432.980.08%1,611,827
Mar 10, 2026437.08439.01428.00432.65432.65-1.05%1,747,823
Mar 9, 2026432.57440.91429.65437.22437.22-0.04%2,603,491
Mar 6, 2026432.56445.35431.80437.41437.41-1.11%2,165,670
Mar 5, 2026425.76447.71425.76442.30442.302.63%2,516,910
Mar 4, 2026425.11439.49420.33430.98430.981.57%2,482,271
Mar 3, 2026412.48431.26410.63424.32424.32-0.08%2,644,934
Mar 2, 2026413.37426.22405.51424.66424.662.57%4,067,190
Feb 27, 2026410.41417.15404.53414.00414.00-2.82%4,647,635
Feb 26, 2026429.88443.60423.38426.00426.00-5.16%3,916,767
Feb 25, 2026443.74454.16439.83449.17449.171.92%2,915,334
Feb 24, 2026419.39443.39415.02440.72440.724.73%2,185,356
Feb 23, 2026429.39433.41417.27420.82420.82-4.35%1,974,925
Feb 20, 2026438.69450.39437.20439.94439.94-0.57%1,697,401
Feb 19, 2026438.43443.18433.42442.44442.440.03%1,606,034
Feb 18, 2026438.36446.91433.21442.31442.314.83%2,147,941
Feb 17, 2026425.60426.84412.34421.95421.95-3.46%2,516,937
Feb 13, 2026423.35441.44420.50437.09437.093.25%1,739,099
Feb 12, 2026438.30438.52413.70423.35423.35-3.39%2,931,329
Feb 11, 2026442.09443.26424.99438.21438.210.17%2,246,666
Feb 10, 2026439.91452.00436.00437.45437.45-0.33%1,948,850
Feb 9, 2026427.88442.95424.00438.90438.902.82%2,044,710
Feb 6, 2026424.99431.13416.16426.88426.884.01%2,504,313
Feb 5, 2026419.10425.82406.20410.44410.44-2.04%3,834,117
Feb 4, 2026413.92425.50405.71418.98418.98-0.04%5,120,267
Feb 3, 2026455.69456.99413.05419.14419.14-8.46%5,098,222