Synopsys, Inc. - SNPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	448.25	459.04	459.04	459.69	445.01	1.35M
October 20, 2025	450.66	453.35	453.35	457.82	449	1.54M
October 17, 2025	435.64	447.64	447.64	456.84	435.26	2.51M
October 16, 2025	439.53	440.2	440.2	445.54	435.58	1.93M
October 15, 2025	446.26	435.9	435.9	448.89	432	3.11M
October 14, 2025	436.41	443.76	443.76	452.8	433.36	2.89M
October 13, 2025	449.48	448	448	453.8	440	2.26M
October 10, 2025	484.41	438.8	438.8	487.25	437.27	3.18M
October 09, 2025	487.5	484.41	484.41	488.08	480.69	1.72M
October 08, 2025	476.81	489.36	489.36	492.36	476.72	1.79M
October 07, 2025	484.11	477.83	477.83	484.11	468.43	1.22M
October 06, 2025	471.99	478.22	478.22	481.23	469.55	1.65M
October 03, 2025	473.5	469.17	469.17	475.8	466.59	2.26M
October 02, 2025	484.7	471.15	471.15	489.29	470.35	2.69M
October 01, 2025	488.75	488.78	488.78	495.72	484.5	2.02M
September 30, 2025	482.05	493.39	493.39	495.21	480.79	2.65M
September 29, 2025	488	481.61	481.61	491.96	478.28	2.91M
September 26, 2025	477.14	487.76	487.76	493	477.14	2.53M
September 25, 2025	462.5	487.2	487.2	487.59	462	3.65M
September 24, 2025	491	468.09	468.09	491.32	464.24	4.03M
September 23, 2025	511.46	490.32	490.32	513	488.58	3.52M
September 22, 2025	490	514.79	514.79	515.64	481.46	4.83M
September 19, 2025	479	495.5	495.5	498.05	475.28	6.1M
September 18, 2025	460	480.11	480.11	483.24	448	8.23M
September 17, 2025	425	425.4	425.4	429.25	417.51	3.08M
September 16, 2025	420.55	425.97	425.97	427.37	417	3.01M
September 15, 2025	431.5	419.2	419.2	433.99	416.79	4.43M
September 12, 2025	444.19	425.45	425.45	444.19	421.95	6.64M
September 11, 2025	415.97	438.1	438.1	439.68	405.5	15.28M
September 10, 2025	427.8	387.78	387.78	429.64	380.84	20.99M
September 09, 2025	610.94	604.37	604.37	614.89	602.5	1.89M
September 08, 2025	600.92	609.08	609.08	615.79	599.22	1.73M
September 05, 2025	609.77	598.14	598.14	615.75	594.61	1.32M
September 04, 2025	591.99	601.96	601.96	602.85	584	1.01M
September 03, 2025	590.76	592.12	592.12	593.7	586.77	973,650
September 02, 2025	589.05	592.01	592.01	596.82	584.01	1.4M
August 29, 2025	608.98	603.52	603.52	612	601.94	993,108
August 28, 2025	605.03	612.17	612.17	614.63	604.99	902,258
August 27, 2025	596.94	603.17	603.17	603.87	593.32	794,668
August 26, 2025	595.93	596	596	600.13	593	1.22M
August 25, 2025	604.97	597	597	605.34	596.1	783,818
August 22, 2025	600.36	606.52	606.52	612.98	597.48	836,469
August 21, 2025	597.19	598.17	598.17	603.94	593.05	1.15M
August 20, 2025	611.09	601.13	601.13	613.83	595.1	1.66M
August 19, 2025	620.61	612.79	612.79	624.82	611	1.06M
August 18, 2025	617.91	625.33	625.33	626.24	615.12	749,721
August 15, 2025	616.36	617.91	617.91	620	606.31	881,319
August 14, 2025	616.5	616.36	616.36	619.79	612.17	951,183
August 13, 2025	628.75	618.57	618.57	628.89	612.69	996,332
August 12, 2025	615.42	625.8	625.8	627.12	609.16	1.17M
August 11, 2025	620.4	616.12	616.12	623.47	613.65	956,156
August 08, 2025	625	619.42	619.42	625.23	618.36	700,666
August 07, 2025	632.83	620.33	620.33	632.99	608.19	1.43M
August 06, 2025	627.5	625.88	625.88	630.29	615.95	1.01M
August 05, 2025	634.77	628.5	628.5	636.25	624.08	993,957
August 04, 2025	622.42	636.02	636.02	636.61	615.79	1.12M
August 01, 2025	617.66	618.65	618.39	625.31	608.1	1.29M
July 31, 2025	644.78	633.47	633.47	646.29	632.74	1.17M
July 30, 2025	635.14	645.59	645.59	651.73	632.67	1.91M
July 29, 2025	614.06	635.81	635.81	647.2	613.58	3.29M

Synopsys, Inc. (SNPS) NASDAQ