Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	478.00	485.00	463.87	467.46	467.46	-2.61%	1,567
Jan 29, 2026	511.34	512.00	475.50	480.01	480.01	-6.52%	3,548
Jan 28, 2026	502.65	516.12	501.11	513.51	513.51	2.17%	820
Jan 27, 2026	507.00	510.00	496.09	502.61	502.61	-1.00%	1,409
Jan 26, 2026	498.89	507.74	493.25	507.68	507.68	1.01%	1,979
Jan 23, 2026	510.01	511.02	497.65	502.59	502.59	-0.92%	930
Jan 22, 2026	524.90	528.00	500.00	507.26	507.26	-1.11%	2,597
Jan 21, 2026	514.99	520.00	503.60	512.98	512.98	0.98%	22,334
Jan 20, 2026	500.12	511.02	493.50	507.99	507.99	-1.77%	1,410
Jan 16, 2026	511.11	518.99	504.51	517.15	517.15	2.38%	788
Jan 15, 2026	505.00	518.46	502.00	505.14	505.14	-0.13%	2,117
Jan 14, 2026	511.39	511.39	498.79	505.81	505.81	-2.11%	1,521
Jan 13, 2026	530.00	532.66	510.00	516.70	516.70	-2.73%	5,134
Jan 12, 2026	520.40	534.03	516.00	531.19	531.19	0.88%	2,093
Jan 9, 2026	511.49	528.65	509.23	526.55	526.55	1.94%	2,059
Jan 8, 2026	515.00	519.00	506.00	516.52	516.52	-1.01%	658
Jan 7, 2026	508.82	523.69	495.25	521.78	521.78	3.35%	593
Jan 6, 2026	497.93	507.80	492.00	504.87	504.87	1.29%	823
Jan 5, 2026	482.00	505.36	479.29	498.45	498.45	3.64%	2,587
Jan 2, 2026	474.24	485.00	471.76	480.92	480.92	1.95%	2,126
Dec 31, 2025	473.10	480.00	468.34	471.70	471.70	-0.93%	448
Dec 30, 2025	481.24	490.00	472.12	476.11	476.11	-0.33%	665
Dec 29, 2025	475.56	484.35	465.25	477.71	477.71	0.41%	453
Dec 24, 2025	475.47	478.91	466.01	475.77	475.77	0.89%	665
Dec 23, 2025	480.12	485.00	469.83	471.58	471.58	-2.06%	656
Dec 22, 2025	465.88	481.50	464.50	481.50	481.50	2.88%	1,844
Dec 19, 2025	459.50	469.24	456.00	468.00	468.00	1.78%	1,083
Dec 18, 2025	454.14	466.80	453.70	459.83	459.83	0.81%	1,081
Dec 17, 2025	461.77	471.00	456.16	456.16	456.16	-1.20%	4,282
Dec 16, 2025	452.49	463.83	449.00	461.69	461.69	0.26%	1,134
Dec 15, 2025	452.55	469.97	452.06	460.47	460.47	1.09%	1,817
Dec 12, 2025	477.03	479.94	455.50	455.50	455.50	-4.83%	3,691
Dec 11, 2025	486.00	488.01	455.59	478.63	478.63	1.39%	2,588
Dec 10, 2025	465.17	472.64	459.64	472.08	472.08	1.49%	1,142
Dec 9, 2025	464.95	475.00	460.89	465.17	465.17	0.05%	1,077
Dec 8, 2025	469.59	477.00	460.22	464.95	464.95	-0.94%	6,257
Dec 5, 2025	465.00	471.24	461.70	469.34	469.34	0.93%	8,974
Dec 4, 2025	465.15	469.00	460.25	465.02	465.02	1.29%	1,424
Dec 3, 2025	451.06	460.01	443.18	459.12	459.12	2.01%	1,143
Dec 2, 2025	444.44	453.53	440.10	450.06	450.06	2.44%	2,554
Dec 1, 2025	413.00	463.00	412.00	439.33	439.33	5.18%	11,135
Nov 28, 2025	411.00	418.49	409.81	417.70	417.70	1.62%	376
Nov 26, 2025	401.80	411.40	401.80	411.04	411.04	2.62%	932
Nov 25, 2025	404.00	405.00	395.00	400.54	400.54	-0.49%	2,387
Nov 24, 2025	388.96	404.36	388.96	402.52	402.52	3.11%	1,588
Nov 21, 2025	384.44	390.40	377.63	390.40	390.40	1.43%	1,976
Nov 20, 2025	394.45	405.33	383.26	384.89	384.89	-0.63%	3,426
Nov 19, 2025	382.07	400.06	379.99	387.33	387.33	0.61%	362
Nov 18, 2025	387.50	390.99	376.38	385.00	385.00	-2.13%	671
Nov 17, 2025	393.95	397.81	387.88	393.37	393.37	0.84%	1,856