Synopsys, Inc.
SNPS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.04% | 1.37M |
| Aug 7, 2026 | $408.79 | $416.44 | $405.62 | $415.99 | +2.47% | 1.16M |
| Aug 6, 2026 | $398.00 | $409.90 | $396.27 | $405.98 | +1.29% | 1.48M |
| Aug 5, 2026 | $409.67 | $412.00 | $400.68 | $400.82 | -0.75% | 1.38M |
| Aug 4, 2026 | $394.89 | $404.33 | $394.00 | $403.86 | +3.01% | 1.37M |
| Aug 3, 2026 | $394.22 | $396.08 | $386.00 | $392.07 | +0.85% | 1.80M |
| Jul 31, 2026 | $377.91 | $389.64 | $375.51 | $388.76 | +4.41% | 2.25M |
| Jul 30, 2026 | $376.00 | $381.05 | $370.20 | $372.33 | -0.36% | 2.31M |
| Jul 29, 2026 | $385.49 | $387.65 | $373.44 | $373.69 | -2.64% | 1.68M |
| Jul 28, 2026 | $392.58 | $402.26 | $379.83 | $383.82 | -1.33% | 2.67M |
| Jul 27, 2026 | $384.29 | $395.85 | $383.33 | $388.99 | +4.16% | 2.95M |
| Jul 24, 2026 | $378.00 | $379.84 | $369.02 | $373.47 | -0.01% | 1.59M |
| Jul 23, 2026 | $376.89 | $378.92 | $371.41 | $373.52 | -1.08% | 2.23M |
| Jul 22, 2026 | $388.62 | $390.06 | $373.82 | $377.61 | -2.95% | 2.57M |
| Jul 21, 2026 | $377.19 | $391.03 | $376.82 | $389.07 | +2.80% | 1.88M |
| Jul 20, 2026 | $382.00 | $385.18 | $373.86 | $378.46 | -1.51% | 2.36M |
| Jul 17, 2026 | $401.59 | $402.72 | $366.00 | $384.28 | -7.85% | 5.04M |
| Jul 16, 2026 | $425.64 | $425.64 | $416.34 | $417.03 | -1.94% | 1.17M |
| Jul 15, 2026 | $429.86 | $432.35 | $421.00 | $425.28 | -0.15% | 1.42M |
| Jul 14, 2026 | $426.19 | $434.54 | $424.27 | $425.90 | -1.83% | 1.37M |
| Jul 13, 2026 | $448.84 | $453.91 | $432.73 | $433.82 | -2.62% | 1.62M |
| Jul 10, 2026 | $443.49 | $447.89 | $438.48 | $445.50 | +0.48% | 839.92K |
| Jul 9, 2026 | $429.84 | $443.49 | $426.74 | $443.37 | +2.04% | 1.25M |
| Jul 8, 2026 | $436.14 | $436.54 | $425.80 | $434.50 | -0.49% | 1.33M |
| Jul 7, 2026 | $447.86 | $451.59 | $430.36 | $436.63 | -1.28% | 1.48M |
| Jul 6, 2026 | $435.24 | $443.38 | $432.63 | $442.27 | +1.17% | 1.49M |
| Jul 2, 2026 | $451.14 | $453.48 | $434.25 | $437.16 | -3.82% | 1.42M |
| Jul 1, 2026 | $454.00 | $464.46 | $453.41 | $454.53 | +1.90% | 1.54M |
| Jun 30, 2026 | $441.99 | $449.57 | $441.30 | $446.07 | -0.27% | 2.08M |
| Jun 29, 2026 | $457.93 | $460.32 | $438.53 | $447.26 | -1.56% | 2.44M |
| Jun 26, 2026 | $449.15 | $458.03 | $438.55 | $454.34 | -0.15% | 5.29M |
| Jun 25, 2026 | $463.14 | $465.55 | $449.33 | $455.02 | -1.92% | 1.56M |
| Jun 24, 2026 | $460.16 | $473.17 | $458.13 | $463.93 | +0.53% | 1.74M |
| Jun 23, 2026 | $465.00 | $479.80 | $461.48 | $461.50 | -0.66% | 2.16M |
| Jun 22, 2026 | $455.53 | $469.40 | $452.80 | $464.58 | +1.99% | 2.84M |
| Jun 18, 2026 | $461.99 | $466.06 | $452.33 | $455.51 | -1.35% | 3.23M |
| Jun 17, 2026 | $448.35 | $478.52 | $446.18 | $461.74 | — | 1.92M |
