Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	514.59	514.74	502.27	509.28	509.28	-0.77%	1,331,505
May 12, 2026	511.30	517.17	508.16	513.21	513.21	-0.58%	1,157,056
May 11, 2026	513.89	519.71	512.00	516.19	516.19	-0.06%	1,309,318
May 8, 2026	504.37	519.11	500.59	516.48	516.48	2.23%	1,732,340
May 7, 2026	506.30	517.00	503.49	505.19	505.19	0.15%	1,591,567
May 6, 2026	504.60	507.34	497.51	504.42	504.42	0.38%	1,853,724
May 5, 2026	501.71	512.54	500.01	502.51	502.51	1.01%	1,880,975
May 4, 2026	493.84	500.25	488.34	497.50	497.50	1.73%	1,638,036
May 1, 2026	491.16	497.94	485.44	489.02	489.02	1.33%	844,920
Apr 30, 2026	481.00	483.68	471.62	482.60	482.60	0.29%	1,277,372
Apr 29, 2026	480.00	481.62	471.70	481.22	481.22	-0.55%	1,159,055
Apr 28, 2026	497.00	498.00	479.00	483.89	483.89	-2.94%	1,548,616
Apr 27, 2026	496.94	500.99	488.00	498.54	498.54	-0.46%	2,227,542
Apr 24, 2026	469.38	502.28	469.19	500.82	500.82	9.62%	2,891,335
Apr 23, 2026	466.11	467.31	450.13	456.85	456.85	-4.28%	1,864,070
Apr 22, 2026	470.90	478.72	470.90	477.26	477.26	2.07%	1,460,651
Apr 21, 2026	464.27	480.25	462.00	467.58	467.58	1.44%	1,833,026
Apr 20, 2026	448.08	463.16	447.43	460.95	460.95	2.53%	2,122,548
Apr 17, 2026	452.55	459.02	447.18	449.58	449.58	1.91%	1,718,569
Apr 16, 2026	446.37	449.62	436.48	441.15	441.15	0.62%	1,382,004
Apr 15, 2026	424.26	439.88	421.42	438.45	438.45	4.69%	2,038,079
Apr 14, 2026	424.83	430.14	418.20	418.80	418.80	0.25%	1,255,669
Apr 13, 2026	392.50	418.42	388.07	417.77	417.77	6.51%	2,525,897
Apr 10, 2026	401.61	403.92	389.15	392.24	392.24	-3.13%	1,602,340
Apr 9, 2026	409.94	411.00	394.25	404.92	404.92	-1.28%	1,728,990
Apr 8, 2026	411.75	415.16	405.50	410.16	410.16	3.08%	1,617,576
Apr 7, 2026	393.69	398.12	388.88	397.90	397.90	0.21%	920,610
Apr 6, 2026	396.04	398.61	390.12	397.07	397.07	0.28%	1,142,399
Apr 2, 2026	389.65	401.07	386.59	395.95	395.95	-0.20%	1,077,412
Apr 1, 2026	403.30	403.47	394.50	396.74	396.74	0.07%	1,163,606
Mar 31, 2026	390.20	397.47	387.20	396.48	396.48	3.48%	1,683,953
Mar 30, 2026	382.88	390.78	379.95	383.14	383.14	0.70%	2,007,143
Mar 27, 2026	400.00	401.54	379.50	380.47	380.47	-5.34%	2,400,898
Mar 26, 2026	405.28	413.53	400.37	401.95	401.95	-1.99%	1,380,106
Mar 25, 2026	422.50	425.93	403.33	410.13	410.13	-1.32%	2,702,267
Mar 24, 2026	426.67	429.26	409.83	415.62	415.62	-3.90%	1,932,162
Mar 23, 2026	430.21	441.76	429.65	432.48	432.48	2.89%	2,511,910
Mar 20, 2026	425.90	429.91	419.00	420.32	420.32	-1.85%	4,136,961
Mar 19, 2026	424.71	433.24	422.55	428.25	428.25	-0.10%	1,475,254
Mar 18, 2026	424.97	435.71	424.00	428.67	428.67	-0.14%	1,498,743
Mar 17, 2026	428.25	435.48	427.56	429.29	429.29	0.80%	1,068,795
Mar 16, 2026	420.18	428.42	417.61	425.88	425.88	3.21%	1,262,047
Mar 13, 2026	419.01	425.49	410.09	412.63	412.63	-1.45%	1,487,918
Mar 12, 2026	431.87	436.37	418.36	418.72	418.72	-3.29%	1,493,286
Mar 11, 2026	432.07	436.40	425.32	432.98	432.98	0.08%	1,611,827
Mar 10, 2026	437.08	439.01	428.00	432.65	432.65	-1.05%	1,747,823
Mar 9, 2026	432.57	440.91	429.65	437.22	437.22	-0.04%	2,603,491
Mar 6, 2026	432.56	445.35	431.80	437.41	437.41	-1.11%	2,165,670
Mar 5, 2026	425.76	447.71	425.76	442.30	442.30	2.63%	2,516,910
Mar 4, 2026	425.11	439.49	420.33	430.98	430.98	1.57%	2,482,271