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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	605.28	592.63	592.63	607.71	588.37	1.77M
July 25, 2025	611.65	601.55	601.55	611.65	600.86	1.82M
July 24, 2025	614.16	609.68	609.68	615.05	606.31	1.4M
July 23, 2025	612.8	614.42	614.42	618.49	605.03	2M
July 22, 2025	583.92	615.13	615.13	617	578.87	2.89M
July 21, 2025	587.59	591.46	591.46	596.43	582.65	2.45M
July 18, 2025	588.21	584.76	584.76	600.9	578.87	3.68M
July 17, 2025	567.51	589.01	589.01	590	563	3.62M
July 16, 2025	569.25	571.2	571.2	574.98	550.62	7.94M
July 15, 2025	553.89	569.1	569.1	570.38	549	3.18M
July 14, 2025	575	549.53	549.53	579	542.49	5.08M
July 11, 2025	563.97	559.28	559.28	572.91	559.14	1.35M
July 10, 2025	552.49	566.19	566.19	569.44	545.83	1.77M
July 09, 2025	552.38	550.95	550.95	554.42	544.06	839,092
July 08, 2025	540.67	551.51	551.51	552.35	538.98	1.31M
July 07, 2025	544.11	536.52	536.52	545.08	534.34	1.39M
July 03, 2025	544.7	548.74	548.74	555	536.35	2.02M
July 02, 2025	517.18	523.11	523.11	526.09	514	979,181
July 01, 2025	509.22	521.78	521.78	522.85	506.08	1.51M
June 30, 2025	505.89	512.68	512.68	517.4	503.92	1.34M
June 27, 2025	500.01	502.63	502.63	521.69	500.01	2.08M
June 26, 2025	489.01	495.7	495.7	496.71	486.06	1.02M
June 25, 2025	478.98	487.57	487.57	487.65	474	725,522
June 24, 2025	474.3	478.98	478.98	481	472.56	866,291
June 23, 2025	468.89	470.98	470.98	474.2	460.89	897,712
June 20, 2025	480	470.53	470.53	482.53	468.54	1.51M
June 18, 2025	473.33	473.62	473.62	478.49	468.76	1.04M
June 17, 2025	477.81	475.4	475.4	484.53	473.82	765,859
June 16, 2025	480.5	479.41	479.41	482.83	473.75	1.39M
June 13, 2025	486.44	478.86	478.86	488.65	477.53	1.16M
June 12, 2025	497.26	494.99	494.99	500.89	494.72	867,947
June 11, 2025	503.25	500.73	500.73	505.98	498.24	1.11M

Synopsys, Inc. (SNPS) NASDAQ