Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	551.89	562.43	551.89	562.43	562.43	3.90%	1,964
Feb 5, 2026	538.64	541.31	538.64	541.31	541.31	-1.45%	810
Feb 4, 2026	539.57	552.50	532.68	549.29	549.29	0.27%	20,499
Feb 3, 2026	600.00	600.00	542.45	547.81	547.81	-9.93%	2,621
Feb 2, 2026	608.20	608.20	608.20	608.20	608.20	-0.40%	10
Jan 30, 2026	618.64	618.64	608.17	610.62	610.62	-1.32%	730
Jan 29, 2026	627.64	627.64	616.87	618.76	618.76	-7.13%	362
Jan 28, 2026	653.42	670.58	653.42	666.25	666.25	1.83%	717
Jan 27, 2026	662.64	662.64	650.00	654.27	654.27	-2.52%	425
Jan 26, 2026	659.00	671.19	659.00	671.19	671.19	1.32%	587
Jan 23, 2026	664.77	664.77	662.44	662.44	662.44	-1.53%	815
Jan 22, 2026	677.40	677.40	668.68	672.72	672.72	-3.63%	586
Jan 21, 2026	690.46	698.05	690.46	698.05	698.05	1.47%	534
Jan 20, 2026	676.89	687.92	676.20	687.92	687.92	-1.25%	1,288
Jan 16, 2026	689.21	699.47	689.21	696.64	696.64	2.67%	199
Jan 15, 2026	688.76	692.92	672.77	678.52	678.52	-0.37%	250
Jan 14, 2026	683.25	683.25	674.12	681.02	681.02	-1.61%	474
Jan 13, 2026	702.16	702.16	692.19	692.19	692.19	-3.05%	61
Jan 12, 2026	710.71	713.96	710.71	713.96	713.96	1.44%	19
Jan 9, 2026	700.11	704.03	700.11	703.80	703.80	1.49%	70
Jan 8, 2026	693.26	697.50	692.43	693.47	693.47	-1.48%	1,150
Jan 7, 2026	685.65	708.60	680.05	703.87	703.87	3.20%	2,182
Jan 6, 2026	670.29	682.07	670.29	682.07	682.07	2.25%	15
Jan 5, 2026	667.34	679.50	665.19	667.07	667.07	1.68%	1,460
Jan 2, 2026	648.67	656.03	648.67	656.03	656.03	0.22%	14
Dec 30, 2025	655.26	655.26	654.59	654.59	654.59	-2.08%	6
Dec 29, 2025	663.90	675.22	663.90	668.48	668.48	0.69%	210
Dec 26, 2025	663.82	663.90	663.82	663.90	663.90	1.01%	10
Dec 23, 2025	658.57	658.57	655.26	657.24	657.24	-2.07%	466
Dec 22, 2025	628.90	673.27	628.90	671.16	671.16	4.59%	884
Dec 19, 2025	641.73	641.73	641.73	641.73	641.73	0.94%	1
Dec 18, 2025	635.66	636.40	631.51	635.76	635.76	1.05%	271
Dec 17, 2025	638.00	638.00	628.80	629.13	629.13	-0.64%	273
Dec 16, 2025	632.46	633.21	627.51	633.21	633.21	2.03%	255
Dec 15, 2025	619.37	620.62	619.10	620.62	620.62	0.40%	934
Dec 12, 2025	620.32	620.75	615.90	618.15	618.15	-4.29%	409
Dec 11, 2025	637.55	650.64	633.52	645.83	645.83	-0.73%	858
Dec 10, 2025	634.00	650.55	634.00	650.55	650.55	3.40%	33
Dec 9, 2025	638.81	638.81	629.13	629.13	629.13	-0.23%	6
Dec 8, 2025	636.03	636.03	625.85	630.61	630.61	-1.00%	627
Dec 5, 2025	616.28	637.99	616.28	637.00	637.00	3.57%	726
Dec 4, 2025	627.00	627.00	612.55	615.04	615.04	-0.93%	679
Dec 3, 2025	604.96	620.81	604.50	620.81	620.81	3.76%	85
Dec 2, 2025	594.81	604.96	594.72	598.32	598.32	1.41%	281
Dec 1, 2025	602.83	602.83	579.60	590.00	590.00	5.90%	769
Nov 28, 2025	550.00	557.22	550.00	557.15	557.15	1.71%	117
Nov 26, 2025	547.76	547.79	547.76	547.79	547.79	1.72%	385
Nov 25, 2025	539.55	544.00	534.96	538.54	538.54	-1.00%	2,767
Nov 24, 2025	539.24	544.00	539.24	544.00	544.00	3.65%	263
Nov 21, 2025	515.59	524.82	515.59	524.82	524.82	1.17%	44