Synopsys, Inc.
SNPS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $470.28 | $476.01 | $463.54 | $466.08 | -0.33% | 1.70M |
| Oct 30, 2026 | $477.01 | $482.78 | $460.14 | $467.61 | -4.61% | 2.62M |
| Oct 29, 2026 | $477.00 | $491.39 | $473.36 | $490.19 | +1.72% | 2.04M |
| Oct 28, 2026 | $477.30 | $487.36 | $467.24 | $481.89 | +1.57% | 2.25M |
| Oct 27, 2026 | $458.00 | $475.40 | $455.82 | $474.42 | +4.42% | 2.15M |
| Oct 26, 2026 | $431.15 | $457.64 | $431.15 | $454.33 | +5.62% | 2.81M |
| Oct 23, 2026 | $419.42 | $433.71 | $417.60 | $430.14 | +1.81% | 1.36M |
| Oct 22, 2026 | $442.13 | $444.05 | $422.10 | $422.48 | -6.36% | 2.59M |
| Oct 21, 2026 | $451.80 | $459.88 | $450.01 | $451.19 | +0.80% | 1.34M |
| Oct 20, 2026 | $450.88 | $452.00 | $441.09 | $447.62 | -1.53% | 1.78M |
| Oct 19, 2026 | $462.00 | $462.50 | $453.05 | $454.58 | -0.01% | 2.00M |
| Oct 16, 2026 | $464.25 | $469.03 | $448.19 | $454.63 | -2.88% | 2.52M |
| Oct 15, 2026 | $470.77 | $472.17 | $454.49 | $468.11 | -2.46% | 3.18M |
| Oct 14, 2026 | $492.99 | $495.83 | $476.73 | $479.93 | -2.95% | 3.21M |
| Oct 13, 2026 | $497.29 | $503.98 | $490.62 | $494.51 | -1.59% | 2.52M |
| Oct 12, 2026 | $510.31 | $512.00 | $500.00 | $502.51 | -1.47% | 1.63M |
| Oct 9, 2026 | $510.48 | $512.49 | $504.00 | $509.99 | +2.46% | 2.10M |
| Oct 8, 2026 | $501.47 | $511.95 | $495.49 | $497.75 | -0.98% | 3.42M |
| Oct 7, 2026 | $505.35 | $509.50 | $499.00 | $502.67 | -0.49% | 1.63M |
| Oct 6, 2026 | $491.10 | $507.50 | $486.50 | $505.17 | +3.42% | 2.74M |
| Oct 5, 2026 | $496.25 | $508.38 | $482.16 | $488.47 | -0.29% | 2.82M |
| Oct 2, 2026 | $497.86 | $500.03 | $483.24 | $489.90 | -0.13% | 3.33M |
| Oct 1, 2026 | $467.85 | $496.95 | $462.00 | $490.54 | +12.78% | 6.66M |
| Sep 30, 2026 | $421.26 | $445.57 | $415.24 | $434.94 | +4.78% | 4.49M |
| Sep 29, 2026 | $414.60 | $418.00 | $403.33 | $415.09 | -0.60% | 1.62M |
| Sep 28, 2026 | $421.31 | $427.51 | $417.11 | $417.61 | -1.91% | 1.55M |
| Sep 25, 2026 | $445.01 | $445.92 | $424.21 | $425.76 | +0.20% | 2.17M |
| Sep 24, 2026 | $413.50 | $425.97 | $407.02 | $424.91 | +2.87% | 1.72M |
| Sep 23, 2026 | $409.44 | $420.88 | $408.50 | $413.06 | +0.93% | 2.10M |
| Sep 22, 2026 | $406.64 | $412.64 | $402.02 | $409.24 | +1.84% | 1.37M |
| Sep 21, 2026 | $387.33 | $404.06 | $385.92 | $401.85 | +4.38% | 1.67M |
| Sep 18, 2026 | $385.00 | $386.27 | $380.38 | $384.97 | +1.00% | 3.24M |
| Sep 17, 2026 | $384.45 | $386.68 | $377.36 | $381.17 | +0.71% | 1.60M |
| Sep 16, 2026 | $367.50 | $379.94 | $367.45 | $378.47 | +2.93% | 1.72M |
| Sep 15, 2026 | $378.37 | $381.48 | $362.55 | $367.70 | -3.60% | 2.94M |
| Sep 14, 2026 | $393.89 | $395.00 | $379.64 | $381.43 | -4.01% | 1.88M |
| Sep 11, 2026 | $399.50 | $400.83 | $394.25 | $397.38 | +0.05% | 1.18M |
| Sep 10, 2026 | $396.30 | $401.47 | $390.51 | $397.17 | +1.00% | 1.67M |
| Sep 9, 2026 | $391.36 | $398.41 | $387.60 | $393.22 | +0.30% | 1.38M |
| Sep 8, 2026 | $396.82 | $405.80 | $391.46 | $392.03 | -0.46% | 2.19M |
| Sep 4, 2026 | $418.12 | $418.12 | $380.33 | $393.84 | -5.40% | 2.97M |
| Sep 3, 2026 | $419.10 | $419.84 | $413.11 | $416.31 | +0.08% | 1.46M |
| Sep 2, 2026 | $413.78 | $418.73 | $410.52 | $415.97 | +0.28% | 1.27M |
| Sep 1, 2026 | $428.21 | $430.88 | $413.97 | $414.82 | -5.63% | 2.04M |
| Aug 31, 2026 | $437.95 | $445.86 | $434.45 | $439.59 | -0.68% | 1.68M |
| Aug 28, 2026 | $461.85 | $462.45 | $440.60 | $442.61 | -4.79% | 2.00M |
| Aug 27, 2026 | $419.66 | $464.98 | $415.31 | $464.89 | +13.39% | 4.07M |
| Aug 26, 2026 | $405.10 | $419.60 | $403.54 | $410.00 | +0.30% | 2.62M |
| Aug 25, 2026 | $396.34 | $410.93 | $395.25 | $408.79 | +3.62% | 2.97M |
| Aug 24, 2026 | $395.20 | $395.99 | $388.11 | $394.51 | -0.84% | 1.48M |
| Aug 21, 2026 | $400.67 | $401.98 | $394.78 | $397.87 | -0.01% | 1.26M |
| Aug 20, 2026 | $399.60 | $401.42 | $394.57 | $397.92 | -0.83% | 1.16M |
| Aug 19, 2026 | $405.23 | $408.23 | $400.82 | $401.24 | -0.78% | 1.36M |
| Aug 18, 2026 | $410.80 | $412.85 | $402.43 | $404.41 | -2.13% | 1.61M |
| Aug 17, 2026 | $417.61 | $425.78 | $411.51 | $413.22 | -1.96% | 1.11M |
| Aug 14, 2026 | $414.11 | $423.95 | $409.40 | $421.50 | +2.37% | 1.24M |
| Aug 13, 2026 | $412.32 | $416.91 | $403.74 | $411.75 | -0.14% | 1.44M |
| Aug 12, 2026 | $413.75 | $418.38 | $410.18 | $412.32 | +0.34% | 990.02K |
| Aug 11, 2026 | $412.00 | $412.34 | $402.16 | $410.91 | -0.19% | 971.12K |
| Aug 10, 2026 | $416.00 | $421.37 | $411.28 | $411.68 | — | 1.37M |
