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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	521.18	511.8	511.8	527.51	511.48	1.77M
January 12, 2026	524.21	533.42	533.42	535.18	523.78	2.13M
January 09, 2026	515.49	525.18	525.18	528.92	511.1	2.1M
January 08, 2026	511.13	514.49	514.49	518.06	509.44	1.28M
January 07, 2026	508	519.7	519.7	524.98	503.88	2.27M
January 06, 2026	495.6	508.77	508.77	509.47	494.05	1.85M
January 05, 2026	485.03	494.19	494.19	506.3	478.95	2.71M
January 02, 2026	478.94	480.42	480.42	485.89	471.46	1.46M
December 31, 2025	473.13	469.72	469.72	474.66	469.07	1.18M
December 30, 2025	474.74	474.49	474.49	478.78	472.04	834,580
December 29, 2025	473.88	478.97	478.97	484.6	472	1.33M
December 26, 2025	474.96	477.14	477.14	478.59	472.33	724,132
December 24, 2025	474.08	475.75	475.75	476.29	472.24	439,092
December 23, 2025	477.52	475.47	475.47	478.19	469.88	1.32M
December 22, 2025	468.25	481.24	481.24	483.91	467.82	2.07M
December 19, 2025	460.77	463.73	463.73	469.58	459.61	3.95M
December 18, 2025	460.32	458.13	458.13	467.82	454.69	1.69M
December 17, 2025	465.91	453.07	453.07	467	452.96	2.53M
December 16, 2025	453.86	463.34	463.34	465	452.5	2.1M
December 15, 2025	458	454.67	454.67	470.72	453.49	2.63M
December 12, 2025	476.24	452.95	452.95	477.5	452.51	2.74M
December 11, 2025	476.62	477.26	477.26	482.23	455.61	4.61M
December 10, 2025	463.65	475.83	475.83	478.65	461.88	3.28M
December 09, 2025	468.45	465.8	465.8	471.63	460.61	1.74M
December 08, 2025	467.77	465.75	465.75	468.82	460.14	2.17M
December 05, 2025	464.98	466.76	466.76	471.12	464.37	1.49M
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

Synopsys, Inc. (SNPS) NASDAQ