Synopsys, Inc. SNPS
NASDAQ · United States · Technology Services
$490.54+55.60 (+12.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $490.54 | +12.78% | $467.85 | $496.95 | $462.00 | 6.31M |
| 2026-09-30 | $434.94 | +4.78% | $421.26 | $445.57 | $415.24 | 4.49M |
| 2026-09-29 | $415.09 | -0.60% | $414.60 | $418.00 | $403.33 | 1.61M |
| 2026-09-28 | $417.61 | -1.91% | $421.31 | $427.51 | $417.11 | 1.55M |
| 2026-09-25 | $425.76 | +0.20% | $445.01 | $445.92 | $424.21 | 2.17M |
| 2026-09-24 | $424.91 | +2.87% | $413.50 | $425.97 | $407.02 | 1.72M |
| 2026-09-23 | $413.06 | +0.93% | $409.44 | $420.88 | $408.50 | 2.10M |
| 2026-09-22 | $409.24 | +1.84% | $406.64 | $412.64 | $402.02 | 1.37M |
| 2026-09-21 | $401.85 | +4.38% | $387.33 | $404.06 | $385.92 | 1.67M |
| 2026-09-18 | $384.97 | +1.00% | $385.00 | $386.27 | $380.38 | 3.23M |
| 2026-09-17 | $381.17 | +0.71% | $384.45 | $386.68 | $377.36 | 1.60M |
| 2026-09-16 | $378.47 | +2.93% | $367.50 | $379.94 | $367.45 | 1.72M |
| 2026-09-15 | $367.70 | -3.60% | $378.37 | $381.48 | $362.55 | 2.94M |
| 2026-09-14 | $381.43 | -4.01% | $393.89 | $395.00 | $379.64 | 1.88M |
| 2026-09-11 | $397.38 | +0.05% | $399.50 | $400.83 | $394.25 | 1.18M |
| 2026-09-10 | $397.17 | +1.00% | $396.30 | $401.47 | $390.51 | 1.67M |
| 2026-09-09 | $393.22 | +0.30% | $391.36 | $398.41 | $387.60 | 1.38M |
| 2026-09-08 | $392.03 | -0.46% | $396.82 | $405.80 | $391.46 | 2.18M |
| 2026-09-04 | $393.84 | -5.40% | $418.12 | $418.12 | $380.33 | 2.97M |
| 2026-09-03 | $416.31 | +0.08% | $419.10 | $419.84 | $413.11 | 1.46M |
| 2026-09-02 | $415.97 | +0.28% | $413.78 | $418.73 | $410.52 | 1.27M |
| 2026-09-01 | $414.82 | -5.63% | $428.21 | $430.88 | $413.97 | 2.04M |
| 2026-08-31 | $439.59 | -0.68% | $437.95 | $445.86 | $434.45 | 1.68M |
| 2026-08-28 | $442.61 | -4.79% | $461.85 | $462.45 | $440.60 | 2.00M |
| 2026-08-27 | $464.89 | +13.39% | $419.66 | $464.98 | $415.31 | 4.07M |
| 2026-08-26 | $410.00 | +0.30% | $405.10 | $419.60 | $403.54 | 2.62M |
| 2026-08-25 | $408.79 | +3.62% | $396.34 | $410.93 | $395.25 | 2.97M |
| 2026-08-24 | $394.51 | -0.84% | $395.20 | $395.99 | $388.11 | 1.48M |
| 2026-08-21 | $397.87 | -0.01% | $400.67 | $401.98 | $394.78 | 1.26M |
| 2026-08-20 | $397.92 | -0.83% | $399.60 | $401.42 | $394.57 | 1.16M |
| 2026-08-19 | $401.24 | -0.78% | $405.23 | $408.23 | $400.82 | 1.36M |
| 2026-08-18 | $404.41 | -2.13% | $410.80 | $412.85 | $402.43 | 1.61M |
| 2026-08-17 | $413.22 | -1.96% | $417.61 | $425.78 | $411.51 | 1.11M |
| 2026-08-14 | $421.50 | +2.37% | $414.11 | $423.95 | $409.40 | 1.24M |
| 2026-08-13 | $411.75 | -0.14% | $412.32 | $416.91 | $403.74 | 1.44M |
| 2026-08-12 | $412.32 | +0.34% | $413.75 | $418.38 | $410.18 | 989.70K |
| 2026-08-11 | $410.91 | -0.19% | $412.00 | $412.34 | $402.16 | 970.80K |
| 2026-08-10 | $411.68 | -1.04% | $416.00 | $421.37 | $411.28 | 1.37M |
| 2026-08-07 | $415.99 | +2.47% | $408.79 | $416.44 | $405.62 | 1.16M |
| 2026-08-06 | $405.98 | +1.29% | $398.00 | $409.90 | $396.27 | 1.48M |
| 2026-08-05 | $400.82 | -0.75% | $409.67 | $412.00 | $400.68 | 1.38M |
| 2026-08-04 | $403.86 | +3.01% | $394.89 | $404.33 | $394.00 | 1.37M |
| 2026-08-03 | $392.07 | +0.85% | $394.22 | $396.08 | $386.00 | 1.80M |
| 2026-07-31 | $388.76 | +4.41% | $377.91 | $389.64 | $375.51 | 2.25M |
| 2026-07-30 | $372.33 | -0.36% | $376.00 | $381.05 | $370.20 | 2.31M |
| 2026-07-29 | $373.69 | -2.64% | $385.49 | $387.65 | $373.44 | 1.68M |
| 2026-07-28 | $383.82 | -1.33% | $392.58 | $402.26 | $379.83 | 2.67M |
| 2026-07-27 | $388.99 | +4.16% | $384.29 | $395.85 | $383.33 | 2.95M |
| 2026-07-24 | $373.47 | -0.01% | $378.00 | $379.84 | $369.02 | 1.59M |
| 2026-07-23 | $373.52 | -1.08% | $376.89 | $378.92 | $371.41 | 2.23M |
| 2026-07-22 | $377.61 | -2.95% | $388.62 | $390.06 | $373.82 | 2.57M |
| 2026-07-21 | $389.07 | +2.80% | $377.19 | $391.03 | $376.82 | 1.88M |
| 2026-07-20 | $378.46 | -1.51% | $382.00 | $385.18 | $373.86 | 2.36M |
| 2026-07-17 | $384.28 | -7.85% | $401.59 | $402.72 | $366.00 | 5.04M |
| 2026-07-16 | $417.03 | -1.94% | $425.64 | $425.64 | $416.34 | 1.17M |
| 2026-07-15 | $425.28 | -0.15% | $429.86 | $432.35 | $421.00 | 1.42M |
| 2026-07-14 | $425.90 | -1.83% | $426.19 | $434.54 | $424.27 | 1.37M |
| 2026-07-13 | $433.82 | -2.62% | $448.84 | $453.91 | $432.73 | 1.62M |
| 2026-07-10 | $445.50 | +0.48% | $443.49 | $447.89 | $438.48 | 839.50K |
| 2026-07-09 | $443.37 | +2.04% | $429.84 | $443.49 | $426.74 | 1.25M |
| 2026-07-08 | $434.50 | -0.49% | $436.14 | $436.54 | $425.80 | 1.33M |
| 2026-07-07 | $436.63 | -1.28% | $447.86 | $451.59 | $430.36 | 1.48M |
| 2026-07-06 | $442.27 | +1.17% | $435.24 | $443.38 | $432.63 | 1.49M |
| 2026-07-02 | $437.16 | -3.82% | $451.14 | $453.48 | $434.25 | 1.42M |
| 2026-07-01 | $454.53 | +1.90% | $454.00 | $464.46 | $453.41 | 1.54M |
| 2026-06-30 | $446.07 | -0.27% | $441.99 | $449.57 | $441.30 | 2.08M |
| 2026-06-29 | $447.26 | -1.56% | $457.93 | $460.32 | $438.53 | 2.44M |
| 2026-06-26 | $454.34 | -0.15% | $449.15 | $458.03 | $438.55 | 5.29M |
| 2026-06-25 | $455.02 | -1.92% | $463.14 | $465.55 | $449.33 | 1.56M |
| 2026-06-24 | $463.93 | +0.53% | $460.16 | $473.17 | $458.13 | 1.74M |
| 2026-06-23 | $461.50 | -0.66% | $465.00 | $479.80 | $461.48 | 2.16M |
| 2026-06-22 | $464.58 | +1.99% | $455.53 | $469.40 | $452.80 | 2.84M |
| 2026-06-18 | $455.51 | -1.35% | $461.99 | $466.06 | $452.33 | 3.23M |
| 2026-06-17 | $461.74 | +2.98% | $448.35 | $478.52 | $446.18 | 1.92M |
| 2026-06-16 | $448.38 | -1.32% | $452.00 | $455.50 | $444.82 | 1.73M |
| 2026-06-15 | $454.38 | +0.11% | $462.30 | $463.50 | $453.02 | 2.36M |
| 2026-06-12 | $453.89 | -0.53% | $457.09 | $461.09 | $445.01 | 1.29M |
| 2026-06-11 | $456.29 | -0.92% | $457.76 | $464.38 | $445.00 | 1.96M |
| 2026-06-10 | $460.54 | -1.02% | $454.88 | $472.44 | $453.28 | 1.67M |
| 2026-06-09 | $465.27 | -1.73% | $475.81 | $487.55 | $451.00 | 2.17M |
| 2026-06-08 | $473.48 | +1.86% | $467.28 | $478.51 | $463.38 | 1.58M |
| 2026-06-05 | $464.85 | -5.99% | $487.98 | $488.95 | $458.53 | 1.84M |
| 2026-06-04 | $494.48 | -0.71% | $500.35 | $500.35 | $485.00 | 2.01M |
| 2026-06-03 | $498.02 | -2.03% | $502.78 | $504.12 | $491.20 | 1.66M |
| 2026-06-02 | $508.35 | +3.26% | $485.63 | $508.72 | $485.63 | 2.35M |
| 2026-06-01 | $492.29 | +3.50% | $484.07 | $494.25 | $470.74 | 2.59M |
| 2026-05-29 | $475.62 | -1.04% | $480.67 | $484.50 | $469.37 | 3.36M |
| 2026-05-28 | $480.64 | -8.61% | $510.00 | $526.09 | $471.69 | 4.75M |
| 2026-05-27 | $525.92 | -1.62% | $534.56 | $534.62 | $523.15 | 2.43M |
| 2026-05-26 | $534.56 | +1.87% | $529.97 | $539.48 | $524.18 | 1.79M |