Synopsys, Inc.SNPSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $413.37 | $426.22 | $405.51 | $424.66 | 4.06M |
| 2/27/2026 | $410.41 | $417.15 | $404.53 | $414.00 | 4.65M |
| 2/26/2026 | $429.88 | $443.60 | $423.38 | $426.00 | 3.92M |
| 2/25/2026 | $443.74 | $454.16 | $439.83 | $449.17 | 2.92M |
| 2/24/2026 | $419.39 | $443.39 | $415.02 | $440.72 | 2.19M |
| 2/23/2026 | $429.39 | $433.41 | $417.27 | $420.82 | 1.97M |
| 2/20/2026 | $438.69 | $450.39 | $437.20 | $439.94 | 1.70M |
| 2/19/2026 | $438.43 | $443.18 | $433.42 | $442.44 | 1.61M |
| 2/18/2026 | $438.36 | $446.91 | $433.21 | $442.31 | 2.15M |
| 2/17/2026 | $425.60 | $426.84 | $412.34 | $421.95 | 2.52M |
| 2/13/2026 | $423.35 | $441.44 | $420.50 | $437.09 | 1.74M |
| 2/12/2026 | $438.30 | $438.52 | $413.70 | $423.35 | 2.93M |
| 2/11/2026 | $442.09 | $443.26 | $424.99 | $438.21 | 2.25M |
| 2/10/2026 | $439.91 | $452.00 | $436.00 | $437.45 | 1.95M |
| 2/9/2026 | $427.88 | $442.95 | $424.00 | $438.90 | 2.04M |
| 2/6/2026 | $424.99 | $431.13 | $416.16 | $426.88 | 2.50M |
| 2/5/2026 | $419.10 | $425.82 | $406.20 | $410.44 | 3.83M |
| 2/4/2026 | $413.92 | $425.50 | $405.71 | $418.98 | 5.12M |
| 2/3/2026 | $455.69 | $456.99 | $413.05 | $419.14 | 5.10M |
| 2/2/2026 | $460.69 | $471.20 | $457.60 | $457.89 | 1.89M |
| 1/30/2026 | $474.58 | $475.21 | $463.21 | $465.12 | 2.48M |
| 1/29/2026 | $505.34 | $510.71 | $474.89 | $480.00 | 2.51M |
| 1/28/2026 | $504.84 | $515.80 | $504.84 | $511.35 | 1.38M |
| 1/27/2026 | $503.50 | $505.81 | $496.03 | $502.70 | 1.24M |
| 1/26/2026 | $499.94 | $508.00 | $493.27 | $503.01 | 1.45M |
| 1/23/2026 | $507.47 | $509.71 | $496.76 | $501.39 | 1.45M |
| 1/22/2026 | $522.74 | $525.04 | $500.00 | $509.47 | 1.90M |
| 1/21/2026 | $509.77 | $525.49 | $503.55 | $521.95 | 2.12M |
| 1/20/2026 | $499.14 | $512.82 | $492.60 | $510.97 | 1.69M |
| 1/16/2026 | $508.99 | $520.24 | $508.00 | $516.31 | 1.85M |
| 1/15/2026 | $510.00 | $519.10 | $502.00 | $508.19 | 1.24M |
| 1/14/2026 | $505.22 | $507.37 | $498.58 | $505.34 | 1.50M |
| 1/13/2026 | $521.18 | $527.51 | $511.48 | $511.80 | 1.77M |
| 1/12/2026 | $524.21 | $535.20 | $523.78 | $533.42 | 2.20M |
| 1/9/2026 | $515.49 | $528.92 | $511.10 | $525.18 | 2.10M |
| 1/8/2026 | $511.13 | $518.06 | $509.44 | $514.49 | 1.36M |
| 1/7/2026 | $508.00 | $524.98 | $503.88 | $519.70 | 2.27M |
| 1/6/2026 | $495.60 | $509.47 | $494.05 | $508.77 | 1.85M |
| 1/5/2026 | $485.03 | $506.30 | $478.95 | $494.19 | 2.71M |
| 1/2/2026 | $478.94 | $485.89 | $471.46 | $480.42 | 1.49M |
| 12/31/2025 | $473.13 | $474.66 | $469.07 | $469.72 | 1.18M |
| 12/30/2025 | $474.74 | $478.78 | $472.04 | $474.49 | 834,580 |
| 12/29/2025 | $473.88 | $484.60 | $472.00 | $478.97 | 1.33M |
| 12/26/2025 | $474.96 | $478.59 | $472.33 | $477.14 | 724,132 |
| 12/24/2025 | $473.68 | $476.29 | $472.24 | $475.75 | 439,100 |
| 12/23/2025 | $477.52 | $478.19 | $469.88 | $475.47 | 1.32M |
| 12/22/2025 | $468.25 | $483.91 | $467.82 | $481.24 | 2.07M |
| 12/19/2025 | $460.77 | $469.58 | $459.61 | $463.73 | 3.95M |
| 12/18/2025 | $460.32 | $467.82 | $454.69 | $458.13 | 1.69M |
| 12/17/2025 | $465.91 | $467.00 | $452.96 | $453.07 | 2.53M |
| 12/16/2025 | $453.86 | $465.00 | $452.50 | $463.34 | 2.10M |
| 12/15/2025 | $458.00 | $470.72 | $453.49 | $454.67 | 2.63M |
| 12/12/2025 | $476.24 | $477.50 | $452.51 | $452.95 | 2.74M |
| 12/11/2025 | $476.62 | $482.23 | $455.61 | $477.26 | 4.61M |
| 12/10/2025 | $463.65 | $478.65 | $461.88 | $475.83 | 3.28M |
| 12/9/2025 | $468.44 | $471.63 | $460.61 | $465.85 | 1.96M |
| 12/8/2025 | $467.77 | $468.82 | $460.14 | $465.75 | 2.17M |
| 12/5/2025 | $464.98 | $471.12 | $464.37 | $466.76 | 1.49M |
| 12/4/2025 | $462.70 | $465.70 | $460.20 | $463.74 | 1.51M |
| 12/3/2025 | $445.28 | $468.29 | $443.36 | $466.44 | 2.56M |