Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	445.60	450.57	435.00	442.12	442.12	0.88%	9,552
Feb 19, 2026	443.70	450.00	433.42	438.27	438.27	-1.39%	576
Feb 18, 2026	431.16	447.00	430.29	444.43	444.43	5.60%	2,433
Feb 17, 2026	437.09	437.09	412.72	420.85	420.85	-3.78%	9,657
Feb 16, 2026	437.38	437.38	437.38	437.38	437.38	-	1,920
Feb 13, 2026	422.99	441.43	415.00	437.38	437.38	2.60%	1,124
Feb 12, 2026	438.00	442.90	413.89	426.31	426.31	-0.91%	909
Feb 11, 2026	440.32	444.00	426.03	430.22	430.22	-2.27%	385
Feb 10, 2026	439.00	452.11	434.00	440.22	440.22	-0.06%	11,454
Feb 9, 2026	430.13	441.76	420.85	440.47	440.47	2.95%	1,248
Feb 6, 2026	411.00	429.27	407.00	427.86	427.86	0.98%	1,112
Feb 5, 2026	420.00	429.00	406.30	423.70	423.70	2.25%	2,512
Feb 4, 2026	421.36	429.67	407.00	414.37	414.37	-0.90%	12,527
Feb 3, 2026	460.90	466.00	413.31	418.12	418.12	-10.03%	2,477
Feb 2, 2026	456.10	471.35	453.01	464.75	464.75	-0.58%	495
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