Synopsys, Inc.$402.98XYZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $82.11 | $84.81 | $82.08 | $84.64 | +3.11% | 4.66M |
| Aug 3, 2026 | $80.74 | $82.23 | $80.74 | $82.09 | +1.05% | 4.28M |
| Jul 31, 2026 | $82.23 | $83.14 | $80.36 | $81.24 | -1.63% | 4.70M |
| Jul 30, 2026 | $82.09 | $82.80 | $80.82 | $82.59 | +0.50% | 3.74M |
| Jul 29, 2026 | $82.22 | $84.02 | $81.69 | $82.18 | -1.11% | 4.99M |
| Jul 28, 2026 | $81.96 | $83.15 | $80.61 | $83.10 | +2.29% | 4.86M |
| Jul 27, 2026 | $78.98 | $81.38 | $78.80 | $81.24 | +5.30% | 4.35M |
| Jul 24, 2026 | $77.00 | $78.50 | $75.98 | $77.15 | +0.86% | 3.20M |
| Jul 23, 2026 | $77.66 | $77.93 | $75.73 | $76.49 | -1.25% | 5.63M |
| Jul 22, 2026 | $79.40 | $79.44 | $76.99 | $77.46 | -3.63% | 3.83M |
| Jul 21, 2026 | $79.62 | $81.08 | $78.91 | $80.38 | +1.37% | 3.45M |
| Jul 20, 2026 | $79.34 | $80.48 | $78.18 | $79.29 | -0.81% | 4.22M |
| Jul 17, 2026 | $79.20 | $80.83 | $78.96 | $79.94 | -1.94% | 4.90M |
| Jul 16, 2026 | $82.11 | $82.71 | $80.67 | $81.52 | -0.35% | 4.15M |
| Jul 15, 2026 | $81.35 | $84.08 | $76.41 | $81.81 | +2.28% | 10.72M |
| Jul 14, 2026 | $78.66 | $80.91 | $78.21 | $79.99 | +1.61% | 4.93M |
| Jul 13, 2026 | $78.07 | $79.00 | $77.06 | $78.72 | +1.84% | 3.93M |
| Jul 10, 2026 | $78.50 | $79.64 | $76.93 | $77.30 | -0.15% | 3.66M |
| Jul 9, 2026 | $75.96 | $77.82 | $75.71 | $77.42 | +1.14% | 3.05M |
| Jul 8, 2026 | $76.55 | $76.86 | $74.76 | $76.55 | -1.30% | 4.93M |
| Jul 7, 2026 | $79.19 | $80.29 | $77.21 | $77.56 | -1.72% | 4.96M |
| Jul 6, 2026 | $78.86 | $79.27 | $77.47 | $78.92 | +0.11% | 3.79M |
| Jul 2, 2026 | $78.45 | $81.04 | $77.66 | $78.83 | +2.20% | 5.48M |
| Jul 1, 2026 | $75.59 | $77.89 | $75.12 | $77.13 | +1.49% | 5.63M |
| Jun 30, 2026 | $78.94 | $78.96 | $75.28 | $76.00 | -2.59% | 7.41M |
| Jun 29, 2026 | $78.49 | $79.01 | $77.23 | $78.02 | +0.26% | 7.06M |
| Jun 26, 2026 | $74.25 | $77.82 | $74.20 | $77.82 | +5.05% | 11.65M |
| Jun 25, 2026 | $75.41 | $75.75 | $73.68 | $74.08 | -2.11% | 5.01M |
| Jun 24, 2026 | $73.00 | $77.13 | $73.00 | $75.68 | +4.57% | 6.37M |
| Jun 23, 2026 | $71.51 | $73.34 | $71.50 | $72.37 | -0.96% | 4.72M |
| Jun 22, 2026 | $73.77 | $75.33 | $72.54 | $73.07 | -2.29% | 5.14M |
| Jun 18, 2026 | $73.77 | $75.09 | $72.41 | $74.78 | +2.66% | 8.66M |
| Jun 17, 2026 | $74.29 | $76.17 | $72.70 | $72.84 | -2.46% | 6.10M |
| Jun 16, 2026 | $74.48 | $75.95 | $74.19 | $74.68 | +0.44% | 6.06M |
| Jun 15, 2026 | $72.09 | $74.79 | $71.89 | $74.35 | +6.95% | 9.55M |
| Jun 12, 2026 | $69.75 | $70.15 | $68.68 | $69.52 | +0.62% | 4.63M |
| Jun 11, 2026 | $66.40 | $69.44 | $65.46 | $69.09 | +3.69% | 5.93M |
| Jun 10, 2026 | $66.81 | $68.85 | $66.16 | $66.63 | -2.43% | 3.80M |
| Jun 9, 2026 | $69.51 | $70.45 | $65.77 | $68.29 | -2.33% | 5.41M |
| Jun 8, 2026 | $68.30 | $70.61 | $67.90 | $69.92 | +2.60% | 5.79M |
| Jun 5, 2026 | $70.18 | $70.32 | $67.63 | $68.15 | -3.87% | 4.89M |
| Jun 4, 2026 | $70.81 | $72.54 | $70.55 | $70.89 | +1.56% | 4.57M |
| Jun 3, 2026 | $73.39 | $73.52 | $69.40 | $69.80 | -5.87% | 7.21M |
| Jun 2, 2026 | $76.31 | $76.49 | $73.93 | $74.15 | -2.56% | 4.90M |
| Jun 1, 2026 | $76.35 | $77.62 | $75.53 | $76.10 | +0.50% | 7.92M |
| May 29, 2026 | $74.97 | $76.66 | $74.20 | $75.72 | +1.84% | 7.38M |
| May 28, 2026 | $70.86 | $74.49 | $70.06 | $74.35 | +4.10% | 6.63M |
| May 27, 2026 | $69.91 | $72.56 | $69.63 | $71.42 | +3.25% | 6.36M |
| May 26, 2026 | $68.67 | $69.35 | $67.55 | $69.17 | +1.60% | 5.08M |
| May 22, 2026 | $68.11 | $69.00 | $67.08 | $68.08 | -0.83% | 5.63M |
| May 21, 2026 | $69.75 | $70.22 | $68.34 | $68.65 | -3.16% | 8.50M |
| May 20, 2026 | $69.98 | $71.75 | $67.80 | $70.89 | +2.49% | 6.43M |
| May 19, 2026 | $70.85 | $71.55 | $68.89 | $69.17 | -2.07% | 5.72M |
| May 18, 2026 | $69.78 | $71.80 | $69.54 | $70.63 | +0.38% | 4.81M |
| May 15, 2026 | $70.56 | $71.60 | $70.16 | $70.36 | -1.64% | 5.11M |
| May 14, 2026 | $70.29 | $71.70 | $69.55 | $71.53 | +2.51% | 5.27M |
| May 13, 2026 | $71.20 | $71.39 | $68.69 | $69.78 | -3.24% | 6.47M |
| May 12, 2026 | $72.07 | $72.88 | $71.40 | $72.12 | -1.44% | 6.22M |
| May 11, 2026 | $75.09 | $75.55 | $72.76 | $73.17 | -2.24% | 5.32M |
| May 8, 2026 | $75.63 | $77.16 | $72.50 | $74.85 | — | 12.88M |
