NASDAQ : SNPS
Synopsys, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 490.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 93.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Synopsys, Inc. (SNPS) closed at 467.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 477.01 | 482.78 | 460.14 | 467.61 | 2,623,795 | -4.61% |
| 2026-10-29 | 477 | 491.39 | 473.36 | 490.19 | 2,038,952 | +1.72% |
| 2026-10-28 | 477.3 | 487.36 | 467.24 | 481.89 | 2,250,422 | +1.57% |
| 2026-10-27 | 458 | 475.4 | 455.82 | 474.42 | 2,154,345 | +4.42% |
| 2026-10-26 | 431.15 | 457.64 | 431.15 | 454.33 | 2,810,526 | +5.62% |
| 2026-10-23 | 419.42 | 433.71 | 417.6 | 430.14 | 1,363,581 | +1.81% |
| 2026-10-22 | 442.13 | 444.05 | 422.1 | 422.48 | 2,588,613 | -6.36% |
| 2026-10-21 | 451.8 | 459.88 | 450.01 | 451.19 | 1,339,094 | +0.80% |
| 2026-10-20 | 450.88 | 452 | 441.09 | 447.62 | 1,783,067 | -1.53% |
| 2026-10-19 | 462 | 462.5 | 453.05 | 454.58 | 1,997,561 | -0.01% |
| 2026-10-16 | 464.25 | 469.03 | 448.19 | 454.63 | 2,518,408 | -2.88% |
| 2026-10-15 | 470.77 | 472.165 | 454.49 | 468.11 | 3,175,163 | -2.46% |
| 2026-10-14 | 492.99 | 495.83 | 476.73 | 479.93 | 3,205,331 | -2.95% |
| 2026-10-13 | 497.29 | 503.98 | 490.62 | 494.51 | 2,520,776 | -1.59% |
| 2026-10-12 | 510.31 | 512 | 500 | 502.51 | 1,627,919 | -1.47% |
| 2026-10-09 | 510.48 | 512.49 | 504 | 509.99 | 2,095,081 | +2.46% |
| 2026-10-08 | 501.47 | 511.95 | 495.49 | 497.75 | 3,422,256 | -0.98% |
| 2026-10-07 | 505.35 | 509.5 | 499 | 502.67 | 1,632,873 | -0.49% |
| 2026-10-06 | 491.1 | 507.5 | 486.5 | 505.17 | 2,738,471 | +3.42% |
| 2026-10-05 | 496.25 | 508.38 | 482.161 | 488.47 | 2,819,071 | -0.29% |
| 2026-10-02 | 497.855 | 500.025 | 483.24 | 489.9 | 3,327,855 | -0.13% |
| 2026-10-01 | 467.85 | 496.95 | 462 | 490.54 | 6,664,648 | +12.78% |
| 2026-09-30 | 421.26 | 445.57 | 415.24 | 434.94 | 4,492,518 | +4.78% |
| 2026-09-29 | 414.6 | 418 | 403.33 | 415.09 | 1,615,495 | -0.60% |
| 2026-09-28 | 421.31 | 427.51 | 417.11 | 417.61 | 1,547,099 | -1.91% |
| 2026-09-25 | 445.01 | 445.92 | 424.21 | 425.76 | 2,171,555 | +0.20% |
| 2026-09-24 | 413.495 | 425.97 | 407.021 | 424.91 | 1,716,353 | +2.87% |
| 2026-09-23 | 409.44 | 420.88 | 408.5 | 413.06 | 2,097,834 | +0.93% |
| 2026-09-22 | 406.64 | 412.64 | 402.02 | 409.24 | 1,367,393 | +1.84% |
| 2026-09-21 | 387.33 | 404.06 | 385.92 | 401.85 | 1,669,222 | +4.38% |
| 2026-09-18 | 385 | 386.27 | 380.377 | 384.97 | 3,235,519 | +1.00% |
| 2026-09-17 | 384.45 | 386.68 | 377.36 | 381.17 | 1,599,651 | +0.71% |
| 2026-09-16 | 367.5 | 379.94 | 367.45 | 378.47 | 1,721,277 | +2.93% |
| 2026-09-15 | 378.37 | 381.48 | 362.55 | 367.7 | 2,938,962 | -3.60% |
| 2026-09-14 | 393.89 | 395 | 379.64 | 381.43 | 1,883,652 | -4.01% |
| 2026-09-11 | 399.5 | 400.83 | 394.25 | 397.38 | 1,178,231 | +0.05% |
| 2026-09-10 | 396.3 | 401.47 | 390.51 | 397.17 | 1,668,884 | +1.00% |
| 2026-09-09 | 391.36 | 398.405 | 387.6 | 393.22 | 1,381,616 | +0.30% |
| 2026-09-08 | 396.82 | 405.8 | 391.46 | 392.03 | 2,185,220 | -0.46% |
| 2026-09-04 | 418.12 | 418.12 | 380.325 | 393.84 | 2,969,369 | -5.40% |
| 2026-09-03 | 419.1 | 419.84 | 413.11 | 416.31 | 1,459,327 | +0.08% |
| 2026-09-02 | 413.78 | 418.725 | 410.52 | 415.97 | 1,270,060 | +0.28% |
| 2026-09-01 | 428.21 | 430.875 | 413.97 | 414.82 | 2,043,794 | -5.63% |
| 2026-08-31 | 437.95 | 445.86 | 434.45 | 439.59 | 1,681,072 | -0.68% |
| 2026-08-28 | 461.85 | 462.45 | 440.6 | 442.61 | 2,004,516 | -4.79% |
| 2026-08-27 | 419.66 | 464.98 | 415.31 | 464.89 | 4,073,868 | +13.39% |
| 2026-08-26 | 405.1 | 419.6 | 403.54 | 410 | 2,622,450 | +0.30% |
| 2026-08-25 | 396.34 | 410.93 | 395.25 | 408.79 | 2,966,899 | +3.62% |
| 2026-08-24 | 395.2 | 395.99 | 388.11 | 394.51 | 1,480,056 | -0.84% |
| 2026-08-21 | 400.665 | 401.98 | 394.78 | 397.87 | 1,256,936 | -0.01% |
| 2026-08-20 | 399.6 | 401.42 | 394.57 | 397.92 | 1,163,853 | -0.83% |
| 2026-08-19 | 405.23 | 408.23 | 400.82 | 401.24 | 1,359,964 | -0.78% |
| 2026-08-18 | 410.8 | 412.85 | 402.425 | 404.41 | 1,607,317 | -2.13% |
| 2026-08-17 | 417.61 | 425.78 | 411.51 | 413.22 | 1,111,267 | -1.96% |
| 2026-08-14 | 414.11 | 423.95 | 409.4 | 421.5 | 1,243,042 | +2.37% |
| 2026-08-13 | 412.32 | 416.91 | 403.74 | 411.75 | 1,443,120 | -0.14% |
| 2026-08-12 | 413.745 | 418.38 | 410.18 | 412.32 | 990,017 | +0.34% |
| 2026-08-11 | 412 | 412.34 | 402.16 | 410.91 | 971,120 | -0.19% |
| 2026-08-10 | 416 | 421.365 | 411.28 | 411.68 | 1,374,865 | -1.04% |
| 2026-08-07 | 408.79 | 416.441 | 405.62 | 415.99 | 1,161,877 | +2.47% |
| 2026-08-06 | 398 | 409.9 | 396.273 | 405.98 | 1,480,755 | +1.29% |
| 2026-08-05 | 409.67 | 412 | 400.68 | 400.82 | 1,380,020 | -0.75% |
| 2026-08-04 | 394.89 | 404.33 | 394 | 403.86 | 1,367,357 | +3.01% |
| 2026-08-03 | 394.215 | 396.08 | 386 | 392.07 | 1,799,221 | +0.85% |
| 2026-07-31 | 377.91 | 389.64 | 375.51 | 388.76 | 2,250,218 | +4.41% |
| 2026-07-30 | 376 | 381.05 | 370.2 | 372.33 | 2,312,438 | -0.36% |
| 2026-07-29 | 385.49 | 387.65 | 373.44 | 373.69 | 1,680,954 | -2.64% |
| 2026-07-28 | 392.575 | 402.26 | 379.825 | 383.82 | 2,671,754 | -1.33% |
| 2026-07-27 | 384.29 | 395.85 | 383.33 | 388.99 | 2,946,394 | +4.16% |
| 2026-07-24 | 378 | 379.84 | 369.02 | 373.47 | 1,586,404 | -0.01% |
| 2026-07-23 | 376.89 | 378.92 | 371.405 | 373.52 | 2,230,723 | -1.08% |
| 2026-07-22 | 388.62 | 390.06 | 373.82 | 377.61 | 2,573,672 | -2.95% |
| 2026-07-21 | 377.19 | 391.03 | 376.82 | 389.07 | 1,883,103 | +2.80% |
| 2026-07-20 | 382 | 385.18 | 373.86 | 378.46 | 2,357,051 | -1.51% |
| 2026-07-17 | 401.59 | 402.72 | 366 | 384.275 | 5,039,287 | -7.85% |
| 2026-07-16 | 425.64 | 425.64 | 416.335 | 417.03 | 1,173,273 | -1.94% |
| 2026-07-15 | 429.86 | 432.35 | 421 | 425.275 | 1,419,428 | -0.15% |
| 2026-07-14 | 426.19 | 434.54 | 424.27 | 425.9 | 1,372,221 | -1.83% |
| 2026-07-13 | 448.835 | 453.91 | 432.73 | 433.82 | 1,620,074 | -2.62% |
| 2026-07-10 | 443.49 | 447.885 | 438.48 | 445.5 | 839,923 | +0.48% |
| 2026-07-09 | 429.84 | 443.49 | 426.74 | 443.37 | 1,245,036 | +2.04% |
| 2026-07-08 | 436.14 | 436.54 | 425.8 | 434.5 | 1,328,003 | -0.49% |
| 2026-07-07 | 447.86 | 451.59 | 430.36 | 436.63 | 1,484,948 | -1.28% |
| 2026-07-06 | 435.24 | 443.375 | 432.63 | 442.27 | 1,486,472 | +1.17% |
| 2026-07-02 | 451.14 | 453.48 | 434.245 | 437.16 | 1,420,007 | -3.82% |
| 2026-07-01 | 454 | 464.46 | 453.41 | 454.53 | 1,543,516 | +1.90% |
| 2026-06-30 | 441.99 | 449.57 | 441.3 | 446.07 | 2,079,024 | -0.27% |
| 2026-06-29 | 457.93 | 460.32 | 438.53 | 447.26 | 2,442,088 | -1.56% |
| 2026-06-26 | 449.15 | 458.03 | 438.55 | 454.34 | 5,293,037 | -0.15% |
| 2026-06-25 | 463.14 | 465.55 | 449.33 | 455.02 | 1,564,568 | -1.92% |
| 2026-06-24 | 460.16 | 473.17 | 458.13 | 463.93 | 1,738,847 | +0.53% |
| 2026-06-23 | 465 | 479.8 | 461.48 | 461.5 | 2,161,077 | -0.66% |
| 2026-06-22 | 455.53 | 469.4 | 452.8 | 464.58 | 2,839,873 | +1.99% |
| 2026-06-18 | 461.99 | 466.059 | 452.325 | 455.51 | 3,227,786 | -1.35% |
| 2026-06-17 | 448.35 | 478.515 | 446.18 | 461.74 | 1,924,881 | +2.98% |
| 2026-06-16 | 452 | 455.5 | 444.82 | 448.38 | 1,734,693 | -1.32% |
| 2026-06-15 | 462.3 | 463.5 | 453.02 | 454.38 | 2,359,730 | +0.11% |
| 2026-06-12 | 457.085 | 461.09 | 445.01 | 453.89 | 1,289,661 | -0.53% |
| 2026-06-11 | 457.755 | 464.375 | 445 | 456.29 | 1,960,569 | -0.92% |
| 2026-06-10 | 454.88 | 472.438 | 453.28 | 460.54 | 1,671,666 | -1.02% |
| 2026-06-09 | 475.81 | 487.55 | 451 | 465.27 | 2,165,900 | -1.73% |
| 2026-06-08 | 467.28 | 478.51 | 463.38 | 473.48 | 1,579,681 | +1.86% |
| 2026-06-05 | 487.98 | 488.952 | 458.53 | 464.85 | 1,839,401 | -5.99% |
| 2026-06-04 | 500.35 | 500.35 | 485 | 494.48 | 2,013,488 | -0.71% |
| 2026-06-03 | 502.78 | 504.122 | 491.2 | 498.02 | 1,660,948 | -2.03% |
| 2026-06-02 | 485.63 | 508.72 | 485.63 | 508.35 | 2,347,222 | +3.26% |
| 2026-06-01 | 484.07 | 494.25 | 470.74 | 492.29 | 2,586,624 | +3.50% |
| 2026-05-29 | 480.665 | 484.5 | 469.37 | 475.62 | 3,358,303 | -1.04% |
| 2026-05-28 | 510 | 526.09 | 471.69 | 480.64 | 4,749,406 | -8.61% |
| 2026-05-27 | 534.56 | 534.62 | 523.15 | 525.92 | 2,443,463 | -1.62% |
| 2026-05-26 | 529.97 | 539.48 | 524.18 | 534.56 | 1,794,013 | +1.87% |
| 2026-05-22 | 510 | 534.11 | 508.51 | 524.74 | 1,873,634 | +4.12% |
| 2026-05-21 | 491.26 | 504.73 | 488.685 | 503.98 | 1,423,271 | +1.01% |
| 2026-05-20 | 479.34 | 499.225 | 473.77 | 498.93 | 2,259,250 | +1.02% |
| 2026-05-19 | 494.32 | 501 | 490.58 | 493.87 | 1,312,172 | -0.91% |
| 2026-05-18 | 499.175 | 501.83 | 489.09 | 498.43 | 1,883,517 | -0.79% |
| 2026-05-15 | 502.24 | 509 | 491.05 | 502.42 | 1,488,942 | -1.49% |
| 2026-05-14 | 508.59 | 513.65 | 504.64 | 510.02 | 1,150,047 | +0.15% |
| 2026-05-13 | 514.59 | 514.74 | 502.27 | 509.28 | 1,335,472 | -0.77% |
| 2026-05-12 | 511.3 | 517.17 | 508.16 | 513.21 | 1,217,697 | -0.58% |