Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	542.00	542.00	526.45	530.44	530.44	-3.64%	1,691
Feb 26, 2026	553.07	556.00	548.22	550.50	550.50	-4.00%	134
Feb 25, 2026	582.00	582.00	573.43	573.43	573.43	1.16%	961
Feb 24, 2026	543.40	569.58	543.40	566.85	566.85	4.28%	2,364
Feb 23, 2026	541.80	544.68	541.80	543.56	543.56	-4.76%	337
Feb 20, 2026	571.30	580.84	570.27	570.73	570.73	-1.34%	1,000
Feb 19, 2026	573.22	578.61	570.63	578.50	578.50	-0.02%	184
Feb 18, 2026	583.47	583.47	578.61	578.61	578.61	1.64%	1,179
Feb 13, 2026	569.25	569.25	569.25	569.25	569.25	4.64%	1
Feb 12, 2026	544.00	544.00	544.00	544.00	544.00	-2.32%	1
Feb 11, 2026	570.92	570.92	550.98	556.90	556.90	-2.59%	1,135
Feb 10, 2026	571.71	571.71	571.71	571.71	571.71	0.31%	13
Feb 9, 2026	569.00	570.47	569.00	569.92	569.92	1.33%	24
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