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.
20:00:01
455.51 $
0.0000 (%0.00)
Previous Close: 461.74
Day Low₺452.325
Day High₺466.059
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SNPS: Synopsys, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 490.3128
CLOSE 490.5746

Low

LOW 365.74

High

HIGH 651.73
DATEOPENHIGHLOWCLOSE
01/02/2025494.04494.53479482.75
01/03/2025488.22494.88485.35493.71
01/06/2025499.66509.09498.22501.06
01/07/2025501.59502.79485.79487.62
01/08/2025491.42502.79490.41502
01/10/2025496.89498.33485.11492.54
01/13/2025489.08493.4485.21487.43
01/14/2025492.66494.78484.66490.36
01/15/2025501.46510.95501.28507.19
01/16/2025512.25523.88508.38515.81
01/17/2025529.23529.95523.88526.7
01/21/2025532535.48527.07529.75
01/22/2025531.21547.4531.21544.7
01/23/2025540.76556.31537.87551.54
01/24/2025552.89553.27542.15546.19
01/27/2025523.28530502.19510.73
01/28/2025510.2527.84504526.12
01/29/2025523.61523.96511.22512.71
01/30/2025515.9528.15515.74526.36
01/31/2025528.26533.98523.47525.48
02/03/2025511.69526.11510520.25
02/04/2025516.91524.35514.82523.88
02/05/2025524.57529.64515.79528.42
02/06/2025530.99536.04528.88533.18
02/07/2025536545.65522525.82
02/10/2025527.85536.21526.27531.33
02/11/2025526.81530.03524.58529.14
02/12/2025513.58517.72507.95509.71
02/13/2025509.71529.37508.31528.29
02/14/2025527.36527.66519.41522.53
02/18/2025527.96528516.07525
02/19/2025521.27521.27486.57500.98
02/20/2025502.41505.17493.48493.97
02/21/2025493.74493.74472.74474.84
02/24/2025479.28481.13465470.08
02/25/2025467.64469.27457457.95
02/26/2025465476.71462.25470.46
02/27/2025481.5488454.05454.71
02/28/2025462.29463.48448.11457.28
03/03/2025463.57467.73442.29443.26
03/04/2025440.37451.97429.77445.47
03/05/2025437.32451.29433.91447.96
03/06/2025439450.36435.84445.73
03/07/2025443.26452.54433.5450.88
03/10/2025437.4441.58427.3429.85
03/11/2025431.03440.52427.73430.68
03/12/2025442.23449.74431.85432.46
03/13/2025431.63439.44425.73428.58
03/14/2025433.05447.98433.05446.23
03/17/2025445460.81440453.51
03/18/2025448.81454.59445.02447.99
03/19/2025447.18455.49440.82450.28
03/20/2025446.89453.93443.19449.99
03/21/2025441.2454.61438.12448.6
03/24/2025456.82464.22455.54457.77
03/25/2025457.43458.64453.71457.23
03/26/2025454.35460.44447.11449.9
03/27/2025445.48450.58440.43446.23
03/28/2025446.92448.05437.06437.95
03/31/2025429.02431.69423.08428.85
04/01/2025430.11436.72423.17435.94
04/02/2025426.16443.62425438.55
04/03/2025417.68421.13404.08417.76
04/04/2025403408.94387.41388.13
04/07/2025375.96402365.74380.9
04/08/2025391.39403.19376.23381.59
04/09/2025380.88432.54375.97428.7
04/10/2025415.32417.73391.61406.89
04/11/2025407.07425.71402.83421.21
04/14/2025428.9430.55416421.98
04/15/2025423.09430.32422.23425.65
04/16/2025416.19423.56408.62415.65
04/17/2025421.38421.78412.1413.32
04/21/2025406.26407.29396.03402.36
04/22/2025407.69417.16402.86413.4
04/23/2025432.34441.38420.17422.23
04/24/2025426.16440.19423438.9
04/25/2025435.64447.31433.31446.62
04/28/2025444.39447.46436.88443.97
04/29/2025445.83462.43444.24460.77
04/30/2025449.67460.71448.65459.01
05/01/2025462.47467.73457.7459.36
05/02/2025469.85476.44467.59472.28
05/05/2025469.17482.87465.59477.41
05/06/2025468.76478.54467.86473.55
05/07/2025474.15483.86473.11480.54
05/08/2025485491.32482.72484.5
05/09/2025487.11487.84479.04482.9
05/12/2025503.66506.66497.05505.59
05/13/2025506.58516.58505.58515.71
05/14/2025512.36518.08512.36517.66
05/15/2025516.63521.1512.19514.48
05/16/2025514.48516.67509.74514.43
05/19/2025507.5518.47504.14516.01
05/20/2025512.5515.73508515.61
05/21/2025507.22514.02501.28501.46
05/22/2025500.74506.59497.12503.48
05/23/2025495.32501.97493.73498.85
05/27/2025507.14515.08504.36511.79
05/28/2025511.02514.99445462.43
05/29/2025473487.99437.69454.99
05/30/2025450.36465.76447.48463.98
06/02/2025459.92466.46452.49466.15
06/03/2025464.56471.96461.12466.26
06/04/2025467.32474.22463.6473.19
06/05/2025475.6490.67472.88482.2
06/06/2025486.32490.76482.48486
06/09/2025503.88512495.01495.77
06/10/2025495.77504.53493.28504.4
06/11/2025503.25505.98498.24500.73
06/12/2025497.26500.89494.72494.99
06/13/2025486.44488.65477.53478.86
06/16/2025480.5482.83473.75479.41
06/17/2025477.81484.53473.82475.4
06/18/2025473.33478.49468.76473.62
06/20/2025480482.53468.54470.53
06/23/2025468.89474.2460.89470.98
06/24/2025474.3481472.56478.98
06/25/2025478.98487.68474487.27
06/26/2025489.01496.71486.06495.7
06/27/2025500.01521.69500.01502.63
06/30/2025505.89517.4503.92512.68
07/01/2025509.22522.85506.08521.78
07/02/2025517.18526.09514523.11
07/03/2025544.7555536.35548.74
07/07/2025544.11545.08534.34536.52
07/08/2025540.67552.35538.98551.51
07/09/2025552.38554.42544.06550.95
07/10/2025552.49569.44545.83566.19
07/11/2025563.97572.91559.14559.28
07/14/2025575579542.49549.53
07/15/2025553.89570.38549569.1
07/16/2025569.25574.98550.62571.2
07/17/2025567.51590563589.01
07/18/2025588.21600.9578.87584.76
07/21/2025587.59596.43582.65591.46
07/22/2025583.92617578.87615.13
07/23/2025612.8618.49605.03614.42
07/24/2025611.55615.05606.31609.68
07/25/2025611.65611.65600.86601.55
07/28/2025605.28607.71588.37592.63
07/29/2025614.06647.2613.58635.81
07/30/2025635.14651.73632.67645.35
07/31/2025644.78646.29632.74633.47
08/01/2025617.55625.31608.1618.65
08/04/2025622.42636.61615.79636.02
08/05/2025634.77636.25624.08628.5
08/06/2025627.5630.29615.95625.88
08/07/2025632.83632.99608.19620.33
08/08/2025625625.23618.36619.42
08/11/2025620.4623.47613.65616.12
08/12/2025615.42627.12609.16625.8
08/13/2025628.75628.89612.69618.57
08/14/2025616.5619.79612.17616.36
08/15/2025616.36620606.31617.91
08/18/2025617.91626.24615.12625.33
08/19/2025620.61624.82611612.79
08/20/2025611.09613.83595.1601.13
08/21/2025597.19603.94593.05598.17
08/22/2025600.36612.98597.48606.52
08/25/2025604.97605.34596.1597
08/26/2025595.93600.13593596
08/27/2025596.94603.87593.32603.17
08/28/2025605.03614.63604.99612.17
08/29/2025608.98612601.94603.52
09/02/2025589.05596.82584.01592.01
09/03/2025590.76593.7586.77592.12
09/04/2025591.99602.85584601.96
09/05/2025609.77615.75594.61598.14
09/08/2025600.92615.79599.22609.08
09/09/2025610.94614.89602.5604.37
09/10/2025427.8429.64380.84387.78
09/11/2025415.97439.68405.5438.1
09/12/2025443.82444.19421.94425.45
09/15/2025431.5433.99416.79419.2
09/16/2025420.55427.37417425.97
09/17/2025425429.25417.51425.4
09/18/2025460483.24448480.11
09/19/2025479498.05475.28495.5
09/22/2025490515.64481.46514.79
09/23/2025511.46513488.58490.32
09/24/2025491491.32464.24468.09
09/25/2025462.5487.59462487.2
09/26/2025477.14493477.14487.76
09/29/2025488491.96478.28481.61
09/30/2025482.05495.21480.79493.39
10/01/2025488.75495.72484.5488.78
10/02/2025484.7489.29470.35471.15
10/03/2025473.5475.8466.59469.17
10/06/2025471.99481.23469.55478.22
10/07/2025484.11484.11468.43477.83
10/08/2025476.81492.36476.72489.36
10/09/2025487.5488.08480.69484.41
10/10/2025484.41487.58437.27438.92
10/13/2025449.48453.8440448
10/14/2025436.41452.8433.36443.76
10/15/2025446.26448.89432435.9
10/16/2025439.53445.54435.58440.2
10/17/2025435.64456.84435.26447.64
10/20/2025450.66457.82449453.35
10/21/2025448.25459.69445.01459.04
10/22/2025456.48465.75444.36454.3
10/23/2025452460.41450.5456.09
10/24/2025461.65473.49458.13464.18
10/27/2025471.28475.42461.49465.41
10/28/2025461.68462.4445456.83
10/29/2025454.75457.15444.46455.34
10/30/2025450452.77438.55442.93
10/31/2025445.3456.24442.69453.82
11/03/2025451.84452.51437.57445.72
11/04/2025435437.11415.21416.35
11/05/2025416.5416.92402.7409.11
11/06/2025411411.56391.54396.14
11/07/2025394.32400.31386.91393.43
11/10/2025398.87401.28388.44400.77
11/11/2025398.12399.69390.02395.6
11/12/2025400.62403.75394.44398.81
11/13/2025396.25403.64392.41393.93
11/14/2025388.06397.85386.22389.83
11/17/2025389.5399.11388.01390.24
11/18/2025388389.6376.18383.82
11/19/2025385.5400.6381.49386.3
11/20/2025401.79405.54383.22385.6
11/21/2025383.27392.15376.69388.36
11/24/2025395405.91391.62404.63
11/25/2025401.55405.62394.41401.61
11/26/2025403.12411.64401.27409.68
11/28/2025411.1418.89409.37418.01
12/01/2025446447429.2438.29
12/02/2025441.56453.54440.1449.35
12/03/2025445.28468.29443.36466.44
12/04/2025462.7465.7460.2463.74
12/05/2025464.98471.12464.37466.76
12/08/2025467.77468.82460.14465.75
12/09/2025468.44471.63460.61465.85
12/10/2025463.65478.65461.88475.83
12/11/2025476.62482.23455.61477.26
12/12/2025476.24477.5452.51452.95
12/15/2025458470.72453.49454.67
12/16/2025453.86465452.5463.34
12/17/2025465.91467452.96453.07
12/18/2025460.32467.82454.69458.13
12/19/2025460.77469.58459.61463.73
12/22/2025468.25483.91467.82481.24
12/23/2025477.52478.19469.88475.47
12/24/2025473.68476.29472.24475.75
12/26/2025474.96478.59472.33477.14
12/29/2025473.88484.6472478.97
12/30/2025474.74478.78472.04474.49
12/31/2025473.13474.66469.07469.72