Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	398.00	409.90	396.27	405.98	405.98	1.29%	1,478,849
Aug 5, 2026	409.67	412.00	400.68	400.82	400.82	-0.75%	1,351,861
Aug 4, 2026	394.89	404.33	394.00	403.86	403.86	3.01%	1,367,067
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
Jun 16, 2026	452.00	455.50	444.82	448.38	448.38	-1.32%	1,734,693
Jun 15, 2026	462.30	463.50	453.02	454.38	454.38	0.11%	2,359,730
Jun 12, 2026	457.09	461.09	445.01	453.89	453.89	-0.53%	1,289,661
Jun 11, 2026	457.76	464.38	445.00	456.29	456.29	-0.92%	1,960,569
Jun 10, 2026	454.88	472.44	453.28	460.54	460.54	-1.02%	1,671,666
Jun 9, 2026	475.81	487.55	451.00	465.27	465.27	-1.73%	2,165,900
Jun 8, 2026	467.28	478.51	463.38	473.48	473.48	1.86%	1,579,681
Jun 5, 2026	487.98	488.95	458.53	464.85	464.85	-5.99%	1,839,401
Jun 4, 2026	500.35	500.35	485.00	494.48	494.48	-0.71%	2,013,488
Jun 3, 2026	502.78	504.12	491.20	498.02	498.02	-2.03%	1,660,948
Jun 2, 2026	485.63	508.72	485.63	508.35	508.35	3.26%	2,347,222
Jun 1, 2026	484.07	494.25	470.74	492.29	492.29	3.50%	2,586,624
May 29, 2026	480.67	484.50	469.37	475.62	475.62	-1.04%	3,358,303
May 28, 2026	510.00	526.09	471.69	480.64	480.64	-8.61%	4,749,406
May 27, 2026	534.56	534.62	523.15	525.92	525.92	-1.62%	2,443,463