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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	462.7	463.74	463.74	465.7	460.2	1.42M
December 03, 2025	445.28	466.44	466.44	468.29	443.36	2.56M
December 02, 2025	441.56	449.35	449.35	453.54	440.1	2.74M
December 01, 2025	446	438.29	438.29	447	429.2	5.31M
November 28, 2025	411.1	418.01	418.01	418.89	409.37	1.06M
November 26, 2025	403.12	409.68	409.68	411.72	401.27	1.38M
November 25, 2025	401.55	401.61	401.61	405.62	394.41	1.22M
November 24, 2025	395	404.63	404.63	405.91	391.62	2.86M
November 21, 2025	383.27	388.36	388.36	392.06	376.69	1.79M
November 20, 2025	401.79	385.6	385.6	405.54	383.22	1.9M
November 19, 2025	385.5	386.3	386.3	400.6	381.49	2.08M
November 18, 2025	388	383.82	383.82	389.6	376.18	2.25M
November 17, 2025	389.5	390.24	390.24	399.11	388.01	1.7M
November 14, 2025	388.06	389.83	389.83	397.85	386.22	1.34M
November 13, 2025	396.25	393.93	393.93	403.64	392.41	2.02M
November 12, 2025	400.62	398.81	398.81	403.75	394.44	1.71M
November 11, 2025	398.12	395.6	395.6	399.69	390.02	1.72M
November 10, 2025	398.87	400.77	400.77	401.28	388.44	1.89M
November 07, 2025	394.32	393.43	393.43	400.31	386.91	2.64M
November 06, 2025	411	396.14	396.14	411.56	391.54	4.04M
November 05, 2025	416.3	409.11	409.11	416.92	402.7	4.25M
November 04, 2025	435	416.35	416.35	437.11	415.21	4.35M
November 03, 2025	451.84	445.72	445.72	452.51	437.57	1.94M
October 31, 2025	445.3	453.82	453.82	456.24	442.69	1.68M
October 30, 2025	450	442.93	442.93	452.77	438.55	1.72M
October 29, 2025	454.75	455.34	455.34	457.15	444.45	2.24M
October 28, 2025	461.68	456.83	456.83	462.4	445	2.17M
October 27, 2025	471.28	465.41	465.41	475.42	461.49	1.72M
October 24, 2025	461.65	464.18	464.18	473.49	458.13	1.29M
October 23, 2025	452	456.09	456.09	460.41	450.5	1.38M
October 22, 2025	456.48	454.3	454.3	465.75	444.36	2.6M
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

Synopsys, Inc. (SNPS) NASDAQ