SNPS
Synopsys, Inc. (SNPS)
502.6700
$
-2.5000 (%-0.49)
SNPS: Synopsys, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Synopsys, Inc..
Historical Chart
Loading chart...
Average
OPEN 490.3128
CLOSE 490.5746
Low
LOW 365.74
High
HIGH 651.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 494.04 | 494.53 | 479 | 482.75 |
| 01/03/2025 | 488.22 | 494.88 | 485.35 | 493.71 |
| 01/06/2025 | 499.66 | 509.09 | 498.22 | 501.06 |
| 01/07/2025 | 501.59 | 502.79 | 485.79 | 487.62 |
| 01/08/2025 | 491.42 | 502.79 | 490.41 | 502 |
| 01/10/2025 | 496.89 | 498.33 | 485.11 | 492.54 |
| 01/13/2025 | 489.08 | 493.4 | 485.21 | 487.43 |
| 01/14/2025 | 492.66 | 494.78 | 484.66 | 490.36 |
| 01/15/2025 | 501.46 | 510.95 | 501.28 | 507.19 |
| 01/16/2025 | 512.25 | 523.88 | 508.38 | 515.81 |
| 01/17/2025 | 529.23 | 529.95 | 523.88 | 526.7 |
| 01/21/2025 | 532 | 535.48 | 527.07 | 529.75 |
| 01/22/2025 | 531.21 | 547.4 | 531.21 | 544.7 |
| 01/23/2025 | 540.76 | 556.31 | 537.87 | 551.54 |
| 01/24/2025 | 552.89 | 553.27 | 542.15 | 546.19 |
| 01/27/2025 | 523.28 | 530 | 502.19 | 510.73 |
| 01/28/2025 | 510.2 | 527.84 | 504 | 526.12 |
| 01/29/2025 | 523.61 | 523.96 | 511.22 | 512.71 |
| 01/30/2025 | 515.9 | 528.15 | 515.74 | 526.36 |
| 01/31/2025 | 528.26 | 533.98 | 523.47 | 525.48 |
| 02/03/2025 | 511.69 | 526.11 | 510 | 520.25 |
| 02/04/2025 | 516.91 | 524.35 | 514.82 | 523.88 |
| 02/05/2025 | 524.57 | 529.64 | 515.79 | 528.42 |
| 02/06/2025 | 530.99 | 536.04 | 528.88 | 533.18 |
| 02/07/2025 | 536 | 545.65 | 522 | 525.82 |
| 02/10/2025 | 527.85 | 536.21 | 526.27 | 531.33 |
| 02/11/2025 | 526.81 | 530.03 | 524.58 | 529.14 |
| 02/12/2025 | 513.58 | 517.72 | 507.95 | 509.71 |
| 02/13/2025 | 509.71 | 529.37 | 508.31 | 528.29 |
| 02/14/2025 | 527.36 | 527.66 | 519.41 | 522.53 |
| 02/18/2025 | 527.96 | 528 | 516.07 | 525 |
| 02/19/2025 | 521.27 | 521.27 | 486.57 | 500.98 |
| 02/20/2025 | 502.41 | 505.17 | 493.48 | 493.97 |
| 02/21/2025 | 493.74 | 493.74 | 472.74 | 474.84 |
| 02/24/2025 | 479.28 | 481.13 | 465 | 470.08 |
| 02/25/2025 | 467.64 | 469.27 | 457 | 457.95 |
| 02/26/2025 | 465 | 476.71 | 462.25 | 470.46 |
| 02/27/2025 | 481.5 | 488 | 454.05 | 454.71 |
| 02/28/2025 | 462.29 | 463.48 | 448.11 | 457.28 |
| 03/03/2025 | 463.57 | 467.73 | 442.29 | 443.26 |
| 03/04/2025 | 440.37 | 451.97 | 429.77 | 445.47 |
| 03/05/2025 | 437.32 | 451.29 | 433.91 | 447.96 |
| 03/06/2025 | 439 | 450.36 | 435.84 | 445.73 |
| 03/07/2025 | 443.26 | 452.54 | 433.5 | 450.88 |
| 03/10/2025 | 437.4 | 441.58 | 427.3 | 429.85 |
| 03/11/2025 | 431.03 | 440.52 | 427.73 | 430.68 |
| 03/12/2025 | 442.23 | 449.74 | 431.85 | 432.46 |
| 03/13/2025 | 431.63 | 439.44 | 425.73 | 428.58 |
| 03/14/2025 | 433.05 | 447.98 | 433.05 | 446.23 |
| 03/17/2025 | 445 | 460.81 | 440 | 453.51 |
| 03/18/2025 | 448.81 | 454.59 | 445.02 | 447.99 |
| 03/19/2025 | 447.18 | 455.49 | 440.82 | 450.28 |
| 03/20/2025 | 446.89 | 453.93 | 443.19 | 449.99 |
| 03/21/2025 | 441.2 | 454.61 | 438.12 | 448.6 |
| 03/24/2025 | 456.82 | 464.22 | 455.54 | 457.77 |
| 03/25/2025 | 457.43 | 458.64 | 453.71 | 457.23 |
| 03/26/2025 | 454.35 | 460.44 | 447.11 | 449.9 |
| 03/27/2025 | 445.48 | 450.58 | 440.43 | 446.23 |
| 03/28/2025 | 446.92 | 448.05 | 437.06 | 437.95 |
| 03/31/2025 | 429.02 | 431.69 | 423.08 | 428.85 |
| 04/01/2025 | 430.11 | 436.72 | 423.17 | 435.94 |
| 04/02/2025 | 426.16 | 443.62 | 425 | 438.55 |
| 04/03/2025 | 417.68 | 421.13 | 404.08 | 417.76 |
| 04/04/2025 | 403 | 408.94 | 387.41 | 388.13 |
| 04/07/2025 | 375.96 | 402 | 365.74 | 380.9 |
| 04/08/2025 | 391.39 | 403.19 | 376.23 | 381.59 |
| 04/09/2025 | 380.88 | 432.54 | 375.97 | 428.7 |
| 04/10/2025 | 415.32 | 417.73 | 391.61 | 406.89 |
| 04/11/2025 | 407.07 | 425.71 | 402.83 | 421.21 |
| 04/14/2025 | 428.9 | 430.55 | 416 | 421.98 |
| 04/15/2025 | 423.09 | 430.32 | 422.23 | 425.65 |
| 04/16/2025 | 416.19 | 423.56 | 408.62 | 415.65 |
| 04/17/2025 | 421.38 | 421.78 | 412.1 | 413.32 |
| 04/21/2025 | 406.26 | 407.29 | 396.03 | 402.36 |
| 04/22/2025 | 407.69 | 417.16 | 402.86 | 413.4 |
| 04/23/2025 | 432.34 | 441.38 | 420.17 | 422.23 |
| 04/24/2025 | 426.16 | 440.19 | 423 | 438.9 |
| 04/25/2025 | 435.64 | 447.31 | 433.31 | 446.62 |
| 04/28/2025 | 444.39 | 447.46 | 436.88 | 443.97 |
| 04/29/2025 | 445.83 | 462.43 | 444.24 | 460.77 |
| 04/30/2025 | 449.67 | 460.71 | 448.65 | 459.01 |
| 05/01/2025 | 462.47 | 467.73 | 457.7 | 459.36 |
| 05/02/2025 | 469.85 | 476.44 | 467.59 | 472.28 |
| 05/05/2025 | 469.17 | 482.87 | 465.59 | 477.41 |
| 05/06/2025 | 468.76 | 478.54 | 467.86 | 473.55 |
| 05/07/2025 | 474.15 | 483.86 | 473.11 | 480.54 |
| 05/08/2025 | 485 | 491.32 | 482.72 | 484.5 |
| 05/09/2025 | 487.11 | 487.84 | 479.04 | 482.9 |
| 05/12/2025 | 503.66 | 506.66 | 497.05 | 505.59 |
| 05/13/2025 | 506.58 | 516.58 | 505.58 | 515.71 |
| 05/14/2025 | 512.36 | 518.08 | 512.36 | 517.66 |
| 05/15/2025 | 516.63 | 521.1 | 512.19 | 514.48 |
| 05/16/2025 | 514.48 | 516.67 | 509.74 | 514.43 |
| 05/19/2025 | 507.5 | 518.47 | 504.14 | 516.01 |
| 05/20/2025 | 512.5 | 515.73 | 508 | 515.61 |
| 05/21/2025 | 507.22 | 514.02 | 501.28 | 501.46 |
| 05/22/2025 | 500.74 | 506.59 | 497.12 | 503.48 |
| 05/23/2025 | 495.32 | 501.97 | 493.73 | 498.85 |
| 05/27/2025 | 507.14 | 515.08 | 504.36 | 511.79 |
| 05/28/2025 | 511.02 | 514.99 | 445 | 462.43 |
| 05/29/2025 | 473 | 487.99 | 437.69 | 454.99 |
| 05/30/2025 | 450.36 | 465.76 | 447.48 | 463.98 |
| 06/02/2025 | 459.92 | 466.46 | 452.49 | 466.15 |
| 06/03/2025 | 464.56 | 471.96 | 461.12 | 466.26 |
| 06/04/2025 | 467.32 | 474.22 | 463.6 | 473.19 |
| 06/05/2025 | 475.6 | 490.67 | 472.88 | 482.2 |
| 06/06/2025 | 486.32 | 490.76 | 482.48 | 486 |
| 06/09/2025 | 503.88 | 512 | 495.01 | 495.77 |
| 06/10/2025 | 495.77 | 504.53 | 493.28 | 504.4 |
| 06/11/2025 | 503.25 | 505.98 | 498.24 | 500.73 |
| 06/12/2025 | 497.26 | 500.89 | 494.72 | 494.99 |
| 06/13/2025 | 486.44 | 488.65 | 477.53 | 478.86 |
| 06/16/2025 | 480.5 | 482.83 | 473.75 | 479.41 |
| 06/17/2025 | 477.81 | 484.53 | 473.82 | 475.4 |
| 06/18/2025 | 473.33 | 478.49 | 468.76 | 473.62 |
| 06/20/2025 | 480 | 482.53 | 468.54 | 470.53 |
| 06/23/2025 | 468.89 | 474.2 | 460.89 | 470.98 |
| 06/24/2025 | 474.3 | 481 | 472.56 | 478.98 |
| 06/25/2025 | 478.98 | 487.68 | 474 | 487.27 |
| 06/26/2025 | 489.01 | 496.71 | 486.06 | 495.7 |
| 06/27/2025 | 500.01 | 521.69 | 500.01 | 502.63 |
| 06/30/2025 | 505.89 | 517.4 | 503.92 | 512.68 |
| 07/01/2025 | 509.22 | 522.85 | 506.08 | 521.78 |
| 07/02/2025 | 517.18 | 526.09 | 514 | 523.11 |
| 07/03/2025 | 544.7 | 555 | 536.35 | 548.74 |
| 07/07/2025 | 544.11 | 545.08 | 534.34 | 536.52 |
| 07/08/2025 | 540.67 | 552.35 | 538.98 | 551.51 |
| 07/09/2025 | 552.38 | 554.42 | 544.06 | 550.95 |
| 07/10/2025 | 552.49 | 569.44 | 545.83 | 566.19 |
| 07/11/2025 | 563.97 | 572.91 | 559.14 | 559.28 |
| 07/14/2025 | 575 | 579 | 542.49 | 549.53 |
| 07/15/2025 | 553.89 | 570.38 | 549 | 569.1 |
| 07/16/2025 | 569.25 | 574.98 | 550.62 | 571.2 |
| 07/17/2025 | 567.51 | 590 | 563 | 589.01 |
| 07/18/2025 | 588.21 | 600.9 | 578.87 | 584.76 |
| 07/21/2025 | 587.59 | 596.43 | 582.65 | 591.46 |
| 07/22/2025 | 583.92 | 617 | 578.87 | 615.13 |
| 07/23/2025 | 612.8 | 618.49 | 605.03 | 614.42 |
| 07/24/2025 | 611.55 | 615.05 | 606.31 | 609.68 |
| 07/25/2025 | 611.65 | 611.65 | 600.86 | 601.55 |
| 07/28/2025 | 605.28 | 607.71 | 588.37 | 592.63 |
| 07/29/2025 | 614.06 | 647.2 | 613.58 | 635.81 |
| 07/30/2025 | 635.14 | 651.73 | 632.67 | 645.35 |
| 07/31/2025 | 644.78 | 646.29 | 632.74 | 633.47 |
| 08/01/2025 | 617.55 | 625.31 | 608.1 | 618.65 |
| 08/04/2025 | 622.42 | 636.61 | 615.79 | 636.02 |
| 08/05/2025 | 634.77 | 636.25 | 624.08 | 628.5 |
| 08/06/2025 | 627.5 | 630.29 | 615.95 | 625.88 |
| 08/07/2025 | 632.83 | 632.99 | 608.19 | 620.33 |
| 08/08/2025 | 625 | 625.23 | 618.36 | 619.42 |
| 08/11/2025 | 620.4 | 623.47 | 613.65 | 616.12 |
| 08/12/2025 | 615.42 | 627.12 | 609.16 | 625.8 |
| 08/13/2025 | 628.75 | 628.89 | 612.69 | 618.57 |
| 08/14/2025 | 616.5 | 619.79 | 612.17 | 616.36 |
| 08/15/2025 | 616.36 | 620 | 606.31 | 617.91 |
| 08/18/2025 | 617.91 | 626.24 | 615.12 | 625.33 |
| 08/19/2025 | 620.61 | 624.82 | 611 | 612.79 |
| 08/20/2025 | 611.09 | 613.83 | 595.1 | 601.13 |
| 08/21/2025 | 597.19 | 603.94 | 593.05 | 598.17 |
| 08/22/2025 | 600.36 | 612.98 | 597.48 | 606.52 |
| 08/25/2025 | 604.97 | 605.34 | 596.1 | 597 |
| 08/26/2025 | 595.93 | 600.13 | 593 | 596 |
| 08/27/2025 | 596.94 | 603.87 | 593.32 | 603.17 |
| 08/28/2025 | 605.03 | 614.63 | 604.99 | 612.17 |
| 08/29/2025 | 608.98 | 612 | 601.94 | 603.52 |
| 09/02/2025 | 589.05 | 596.82 | 584.01 | 592.01 |
| 09/03/2025 | 590.76 | 593.7 | 586.77 | 592.12 |
| 09/04/2025 | 591.99 | 602.85 | 584 | 601.96 |
| 09/05/2025 | 609.77 | 615.75 | 594.61 | 598.14 |
| 09/08/2025 | 600.92 | 615.79 | 599.22 | 609.08 |
| 09/09/2025 | 610.94 | 614.89 | 602.5 | 604.37 |
| 09/10/2025 | 427.8 | 429.64 | 380.84 | 387.78 |
| 09/11/2025 | 415.97 | 439.68 | 405.5 | 438.1 |
| 09/12/2025 | 443.82 | 444.19 | 421.94 | 425.45 |
| 09/15/2025 | 431.5 | 433.99 | 416.79 | 419.2 |
| 09/16/2025 | 420.55 | 427.37 | 417 | 425.97 |
| 09/17/2025 | 425 | 429.25 | 417.51 | 425.4 |
| 09/18/2025 | 460 | 483.24 | 448 | 480.11 |
| 09/19/2025 | 479 | 498.05 | 475.28 | 495.5 |
| 09/22/2025 | 490 | 515.64 | 481.46 | 514.79 |
| 09/23/2025 | 511.46 | 513 | 488.58 | 490.32 |
| 09/24/2025 | 491 | 491.32 | 464.24 | 468.09 |
| 09/25/2025 | 462.5 | 487.59 | 462 | 487.2 |
| 09/26/2025 | 477.14 | 493 | 477.14 | 487.76 |
| 09/29/2025 | 488 | 491.96 | 478.28 | 481.61 |
| 09/30/2025 | 482.05 | 495.21 | 480.79 | 493.39 |
| 10/01/2025 | 488.75 | 495.72 | 484.5 | 488.78 |
| 10/02/2025 | 484.7 | 489.29 | 470.35 | 471.15 |
| 10/03/2025 | 473.5 | 475.8 | 466.59 | 469.17 |
| 10/06/2025 | 471.99 | 481.23 | 469.55 | 478.22 |
| 10/07/2025 | 484.11 | 484.11 | 468.43 | 477.83 |
| 10/08/2025 | 476.81 | 492.36 | 476.72 | 489.36 |
| 10/09/2025 | 487.5 | 488.08 | 480.69 | 484.41 |
| 10/10/2025 | 484.41 | 487.58 | 437.27 | 438.92 |
| 10/13/2025 | 449.48 | 453.8 | 440 | 448 |
| 10/14/2025 | 436.41 | 452.8 | 433.36 | 443.76 |
| 10/15/2025 | 446.26 | 448.89 | 432 | 435.9 |
| 10/16/2025 | 439.53 | 445.54 | 435.58 | 440.2 |
| 10/17/2025 | 435.64 | 456.84 | 435.26 | 447.64 |
| 10/20/2025 | 450.66 | 457.82 | 449 | 453.35 |
| 10/21/2025 | 448.25 | 459.69 | 445.01 | 459.04 |
| 10/22/2025 | 456.48 | 465.75 | 444.36 | 454.3 |
| 10/23/2025 | 452 | 460.41 | 450.5 | 456.09 |
| 10/24/2025 | 461.65 | 473.49 | 458.13 | 464.18 |
| 10/27/2025 | 471.28 | 475.42 | 461.49 | 465.41 |
| 10/28/2025 | 461.68 | 462.4 | 445 | 456.83 |
| 10/29/2025 | 454.75 | 457.15 | 444.46 | 455.34 |
| 10/30/2025 | 450 | 452.77 | 438.55 | 442.93 |
| 10/31/2025 | 445.3 | 456.24 | 442.69 | 453.82 |
| 11/03/2025 | 451.84 | 452.51 | 437.57 | 445.72 |
| 11/04/2025 | 435 | 437.11 | 415.21 | 416.35 |
| 11/05/2025 | 416.5 | 416.92 | 402.7 | 409.11 |
| 11/06/2025 | 411 | 411.56 | 391.54 | 396.14 |
| 11/07/2025 | 394.32 | 400.31 | 386.91 | 393.43 |
| 11/10/2025 | 398.87 | 401.28 | 388.44 | 400.77 |
| 11/11/2025 | 398.12 | 399.69 | 390.02 | 395.6 |
| 11/12/2025 | 400.62 | 403.75 | 394.44 | 398.81 |
| 11/13/2025 | 396.25 | 403.64 | 392.41 | 393.93 |
| 11/14/2025 | 388.06 | 397.85 | 386.22 | 389.83 |
| 11/17/2025 | 389.5 | 399.11 | 388.01 | 390.24 |
| 11/18/2025 | 388 | 389.6 | 376.18 | 383.82 |
| 11/19/2025 | 385.5 | 400.6 | 381.49 | 386.3 |
| 11/20/2025 | 401.79 | 405.54 | 383.22 | 385.6 |
| 11/21/2025 | 383.27 | 392.15 | 376.69 | 388.36 |
| 11/24/2025 | 395 | 405.91 | 391.62 | 404.63 |
| 11/25/2025 | 401.55 | 405.62 | 394.41 | 401.61 |
| 11/26/2025 | 403.12 | 411.64 | 401.27 | 409.68 |
| 11/28/2025 | 411.1 | 418.89 | 409.37 | 418.01 |
| 12/01/2025 | 446 | 447 | 429.2 | 438.29 |
| 12/02/2025 | 441.56 | 453.54 | 440.1 | 449.35 |
| 12/03/2025 | 445.28 | 468.29 | 443.36 | 466.44 |
| 12/04/2025 | 462.7 | 465.7 | 460.2 | 463.74 |
| 12/05/2025 | 464.98 | 471.12 | 464.37 | 466.76 |
| 12/08/2025 | 467.77 | 468.82 | 460.14 | 465.75 |
| 12/09/2025 | 468.44 | 471.63 | 460.61 | 465.85 |
| 12/10/2025 | 463.65 | 478.65 | 461.88 | 475.83 |
| 12/11/2025 | 476.62 | 482.23 | 455.61 | 477.26 |
| 12/12/2025 | 476.24 | 477.5 | 452.51 | 452.95 |
| 12/15/2025 | 458 | 470.72 | 453.49 | 454.67 |
| 12/16/2025 | 453.86 | 465 | 452.5 | 463.34 |
| 12/17/2025 | 465.91 | 467 | 452.96 | 453.07 |
| 12/18/2025 | 460.32 | 467.82 | 454.69 | 458.13 |
| 12/19/2025 | 460.77 | 469.58 | 459.61 | 463.73 |
| 12/22/2025 | 468.25 | 483.91 | 467.82 | 481.24 |
| 12/23/2025 | 477.52 | 478.19 | 469.88 | 475.47 |
| 12/24/2025 | 473.68 | 476.29 | 472.24 | 475.75 |
| 12/26/2025 | 474.96 | 478.59 | 472.33 | 477.14 |
| 12/29/2025 | 473.88 | 484.6 | 472 | 478.97 |
| 12/30/2025 | 474.74 | 478.78 | 472.04 | 474.49 |
| 12/31/2025 | 473.13 | 474.66 | 469.07 | 469.72 |