Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Synopsys, Inc. logo
SNPS
Synopsys, Inc.
13:15:46
389.21 $
0.0000 (%0.00)
Previous Close: 443.37
Day Low₺438.48
Day High₺447.885
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SNPS: Synopsys, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 448.7765
CLOSE 448.8192

Low

LOW 366

High

HIGH 539.48
DATEOPENHIGHLOWCLOSE
01/02/2026478.94485.89471.46480.42
01/05/2026485.03506.3478.95494.19
01/06/2026495.6509.47494.05508.77
01/07/2026508524.98503.88519.7
01/08/2026511.13518.06509.44514.49
01/09/2026515.49528.92511.1525.18
01/12/2026524.21535.2523.78533.42
01/13/2026521.18527.51511.48511.8
01/14/2026505.22507.37498.58505.34
01/15/2026510519.1502508.19
01/16/2026508.99520.24508516.31
01/20/2026499.14512.82492.6510.97
01/21/2026509.77525.49503.55521.95
01/22/2026522.74525.04500509.47
01/23/2026507.47509.71496.76501.39
01/26/2026499.94508493.27503.01
01/27/2026503.5505.81496.03502.7
01/28/2026504.84515.8504.84511.35
01/29/2026505.34510.71474.89480
01/30/2026474.58475.21463.21465.12
02/02/2026460.69471.2457.6457.89
02/03/2026455.69456.99413.05419.14
02/04/2026413.92425.5405.71418.98
02/05/2026419.1425.82406.2410.44
02/06/2026424.99431.13416.16426.88
02/09/2026427.88442.95424438.9
02/10/2026439.91452436437.45
02/11/2026442.09443.26424.99438.21
02/12/2026438.3438.52413.7423.35
02/13/2026423.35441.44420.5437.09
02/17/2026425.6426.84412.34421.95
02/18/2026438.36446.91433.21442.31
02/19/2026438.43443.18433.42442.44
02/20/2026438.69450.39437.2439.94
02/23/2026429.39433.41417.27420.82
02/24/2026419.39443.39415.02440.72
02/25/2026443.74454.16439.83449.17
02/26/2026429.88443.6423.38426
02/27/2026410.41417.15404.53414
03/02/2026413.37426.22405.51424.66
03/03/2026412.48431.26410.63424.32
03/04/2026425.11439.49420.33430.98
03/05/2026425.76447.71425.76442.3
03/06/2026432.56445.35431.8437.41
03/09/2026432.57440.91429.65437.22
03/10/2026437.08439.01428432.65
03/11/2026432.07436.4425.32432.98
03/12/2026431.87436.37418.36418.72
03/13/2026419.01425.49410.09412.63
03/16/2026420.18428.42417.61425.88
03/17/2026428.25435.48427.56429.29
03/18/2026424.97435.71424428.67
03/19/2026424.71433.24422.55428.25
03/20/2026425.9429.91419420.32
03/23/2026430.21441.76429.65432.48
03/24/2026426.67429.26409.83415.62
03/25/2026422.5425.93403.33410.13
03/26/2026405.28413.53400.37401.95
03/27/2026400401.54379.5380.47
03/30/2026382.88390.78379.95383.14
03/31/2026390.2397.47387.2396.48
04/01/2026403.3403.47394.5396.74
04/02/2026389.65401.07386.59395.95
04/06/2026396.04398.61390.12397.07
04/07/2026393.69398.12388.88397.9
04/08/2026411.75415.16405.5410.16
04/09/2026409.94411394.25404.92
04/10/2026401.61403.92389.15392.24
04/13/2026392.5418.42388.07417.77
04/14/2026424.83430.14418.2418.8
04/15/2026424.26439.88421.42438.45
04/16/2026446.37449.62436.48441.15
04/17/2026452.55459.02447.18449.58
04/20/2026448.08463.16447.43460.95
04/21/2026464.27480.25462467.58
04/22/2026470.9478.72470.9477.26
04/23/2026466.11467.31450.13456.85
04/24/2026469.38502.28469.19500.82
04/27/2026496.94500.99488498.54
04/28/2026497498479483.89
04/29/2026480481.62471.7481.22
04/30/2026481483.68471.62482.6
05/01/2026491.16497.94485.44489.02
05/04/2026493.84500.25488.34497.5
05/05/2026501.71512.54500.01502.51
05/06/2026504.6507.34497.51504.42
05/07/2026506.3517503.49505.19
05/08/2026504.37519.11500.59516.48
05/11/2026513.89519.71512516.19
05/12/2026511.3517.17508.16513.21
05/13/2026514.59514.74502.27509.28
05/14/2026508.59513.65504.64510.02
05/15/2026502.24509491.05502.42
05/18/2026499.18501.83489.09498.43
05/19/2026494.32501490.58493.87
05/20/2026479.34499.23473.77498.93
05/21/2026491.26504.73488.69503.98
05/22/2026510534.11508.51524.74
05/26/2026529.97539.48524.18534.56
05/27/2026534.56534.62523.15525.92
05/28/2026510526.09471.69480.64
05/29/2026480.67484.5469.37475.62
06/01/2026484.07494.25470.74492.29
06/02/2026485.63508.72485.63508.35
06/03/2026502.78504.12491.2498.02
06/04/2026500.35500.35485494.48
06/05/2026487.98488.95458.53464.85
06/08/2026467.28478.51463.38473.48
06/09/2026475.81487.55451465.27
06/10/2026454.88472.44453.28460.54
06/11/2026457.76464.38445456.29
06/12/2026457.09461.09445.01453.89
06/15/2026462.3463.5453.02454.38
06/16/2026452455.5444.82448.38
06/17/2026448.35478.52446.18461.74
06/18/2026461.99466.06452.33455.51
06/22/2026455.53469.4452.8464.58
06/23/2026465479.8461.48461.5
06/24/2026460.16473.17458.13463.93
06/25/2026463.14465.55449.33455.02
06/26/2026449.15458.03438.55454.34
06/29/2026457.93460.32438.53447.26
06/30/2026441.99449.57441.3446.07
07/01/2026454464.46453.41454.53
07/02/2026451.14453.48434.25437.16
07/06/2026435.24443.38432.63442.27
07/07/2026447.86451.59430.36436.63
07/08/2026436.14436.54425.8434.5
07/09/2026429.84443.49426.74443.37
07/10/2026443.49447.89438.48445.5
07/13/2026448.84453.91432.73433.82
07/14/2026426.19434.54424.27425.9
07/15/2026429.86432.35421425.28
07/16/2026425.64425.64416.34417.03
07/17/2026401.59402.72366384.28
07/20/2026382385.18373.86378.46
07/21/2026377.19391.03376.82389.07
07/22/2026388.62390.06373.82377.61
07/23/2026376.89378.92371.41373.52
07/24/2026378379.84369.02373.47
07/27/2026384.29395.85383.33388.99
07/28/2026392.58402.26379.83383.82
07/29/2026385.49387.65373.44373.69
07/30/2026376381.05370.2372.33
07/31/2026377.91389.64375.51388.76
08/03/2026394.22396.08386392.07
08/04/2026394.89404.33394403.86
08/05/2026409.67412400.68400.82
08/06/2026398409.9396.27405.98
08/07/2026408.79416.44405.62415.99
08/10/2026416421.37411.28411.68
08/11/2026412412.34402.16410.91
08/12/2026413.75418.38410.18412.32
08/13/2026412.32416.91403.74411.75
08/14/2026414.11423.95409.4421.5
08/17/2026417.61425.78411.51413.22
08/18/2026410.8412.85402.43404.41
08/19/2026405.23408.23400.82401.24
08/20/2026399.6401.42394.57397.92
08/21/2026400.67401.98394.78397.87