Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
448.46
+38.46 (9.38%)
Aug 27, 2026, 10:21 AM EDT - Market open
Synopsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 419.66 | 442.55 | 415.31 | 449.06 | - | 9.53% | 979,249 |
| Aug 26, 2026 | 405.10 | 419.60 | 403.54 | 410.00 | 410.00 | 0.30% | 2,316,287 |
| Aug 25, 2026 | 396.34 | 410.93 | 395.25 | 408.79 | 408.79 | 3.62% | 2,941,788 |
| Aug 24, 2026 | 395.20 | 395.99 | 388.11 | 394.51 | 394.51 | -0.84% | 1,446,605 |
| Aug 21, 2026 | 400.67 | 401.98 | 394.78 | 397.87 | 397.87 | -0.01% | 1,255,551 |
| Aug 20, 2026 | 399.60 | 401.42 | 394.57 | 397.92 | 397.92 | -0.83% | 1,146,636 |
| Aug 19, 2026 | 405.23 | 408.23 | 400.82 | 401.24 | 401.24 | -0.78% | 1,346,360 |
| Aug 18, 2026 | 410.80 | 412.85 | 402.43 | 404.41 | 404.41 | -2.13% | 1,606,085 |
| Aug 17, 2026 | 417.61 | 425.78 | 411.51 | 413.22 | 413.22 | -1.96% | 1,110,799 |
| Aug 14, 2026 | 414.11 | 423.95 | 409.40 | 421.50 | 421.50 | 2.37% | 1,241,534 |
| Aug 13, 2026 | 412.32 | 416.91 | 403.74 | 411.75 | 411.75 | -0.14% | 1,442,636 |
| Aug 12, 2026 | 413.75 | 418.38 | 410.18 | 412.32 | 412.32 | 0.34% | 990,017 |
| Aug 11, 2026 | 412.00 | 412.34 | 402.16 | 410.91 | 410.91 | -0.19% | 971,120 |
| Aug 10, 2026 | 416.00 | 421.37 | 411.28 | 411.68 | 411.68 | -1.04% | 1,374,865 |
| Aug 7, 2026 | 408.79 | 416.44 | 405.62 | 415.99 | 415.99 | 2.47% | 1,161,877 |
| Aug 6, 2026 | 398.00 | 409.90 | 396.27 | 405.98 | 405.98 | 1.29% | 1,480,755 |
| Aug 5, 2026 | 409.67 | 412.00 | 400.68 | 400.82 | 400.82 | -0.75% | 1,380,020 |
| Aug 4, 2026 | 394.89 | 404.33 | 394.00 | 403.86 | 403.86 | 3.01% | 1,367,357 |
| Aug 3, 2026 | 394.22 | 396.08 | 386.00 | 392.07 | 392.07 | 0.85% | 1,799,221 |
| Jul 31, 2026 | 377.91 | 389.64 | 375.51 | 388.76 | 388.76 | 4.41% | 2,250,218 |
| Jul 30, 2026 | 376.00 | 381.05 | 370.20 | 372.33 | 372.33 | -0.36% | 2,312,438 |
| Jul 29, 2026 | 385.49 | 387.65 | 373.44 | 373.69 | 373.69 | -2.64% | 1,680,954 |
| Jul 28, 2026 | 392.58 | 402.26 | 379.83 | 383.82 | 383.82 | -1.33% | 2,671,754 |
| Jul 27, 2026 | 384.29 | 395.85 | 383.33 | 388.99 | 388.99 | 4.16% | 2,946,394 |
| Jul 24, 2026 | 378.00 | 379.84 | 369.02 | 373.47 | 373.47 | -0.01% | 1,586,404 |
| Jul 23, 2026 | 376.89 | 378.92 | 371.41 | 373.52 | 373.52 | -1.08% | 2,230,723 |
| Jul 22, 2026 | 388.62 | 390.06 | 373.82 | 377.61 | 377.61 | -2.95% | 2,573,672 |
| Jul 21, 2026 | 377.19 | 391.03 | 376.82 | 389.07 | 389.07 | 2.80% | 1,883,103 |
| Jul 20, 2026 | 382.00 | 385.18 | 373.86 | 378.46 | 378.46 | -1.51% | 2,357,051 |
| Jul 17, 2026 | 401.59 | 402.72 | 366.00 | 384.28 | 384.28 | -7.85% | 5,039,287 |
| Jul 16, 2026 | 425.64 | 425.64 | 416.34 | 417.03 | 417.03 | -1.94% | 1,173,273 |
| Jul 15, 2026 | 429.86 | 432.35 | 421.00 | 425.28 | 425.28 | -0.15% | 1,419,428 |
| Jul 14, 2026 | 426.19 | 434.54 | 424.27 | 425.90 | 425.90 | -1.83% | 1,372,221 |
| Jul 13, 2026 | 448.84 | 453.91 | 432.73 | 433.82 | 433.82 | -2.62% | 1,620,074 |
| Jul 10, 2026 | 443.49 | 447.89 | 438.48 | 445.50 | 445.50 | 0.48% | 839,923 |
| Jul 9, 2026 | 429.84 | 443.49 | 426.74 | 443.37 | 443.37 | 2.04% | 1,245,036 |
| Jul 8, 2026 | 436.14 | 436.54 | 425.80 | 434.50 | 434.50 | -0.49% | 1,328,003 |
| Jul 7, 2026 | 447.86 | 451.59 | 430.36 | 436.63 | 436.63 | -1.28% | 1,484,948 |
| Jul 6, 2026 | 435.24 | 443.38 | 432.63 | 442.27 | 442.27 | 1.17% | 1,486,472 |
| Jul 2, 2026 | 451.14 | 453.48 | 434.25 | 437.16 | 437.16 | -3.82% | 1,420,007 |
| Jul 1, 2026 | 454.00 | 464.46 | 453.41 | 454.53 | 454.53 | 1.90% | 1,543,516 |
| Jun 30, 2026 | 441.99 | 449.57 | 441.30 | 446.07 | 446.07 | -0.27% | 2,079,024 |
| Jun 29, 2026 | 457.93 | 460.32 | 438.53 | 447.26 | 447.26 | -1.56% | 2,442,088 |
| Jun 26, 2026 | 449.15 | 458.03 | 438.55 | 454.34 | 454.34 | -0.15% | 5,293,037 |
| Jun 25, 2026 | 463.14 | 465.55 | 449.33 | 455.02 | 455.02 | -1.92% | 1,564,568 |
| Jun 24, 2026 | 460.16 | 473.17 | 458.13 | 463.93 | 463.93 | 0.53% | 1,738,847 |
| Jun 23, 2026 | 465.00 | 479.80 | 461.48 | 461.50 | 461.50 | -0.66% | 2,161,077 |
| Jun 22, 2026 | 455.53 | 469.40 | 452.80 | 464.58 | 464.58 | 1.99% | 2,839,873 |
| Jun 18, 2026 | 461.99 | 466.06 | 452.33 | 455.51 | 455.51 | -1.35% | 3,227,786 |
| Jun 17, 2026 | 448.35 | 478.52 | 446.18 | 461.74 | 461.74 | 2.98% | 1,924,881 |