Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	367.50	379.47	367.45	378.33	-	2.89%	720,679
Sep 15, 2026	378.37	381.48	362.55	367.70	367.70	-3.60%	2,908,541
Sep 14, 2026	393.89	395.00	379.64	381.43	381.43	-4.01%	1,838,102
Sep 11, 2026	399.50	400.83	394.25	397.38	397.38	0.05%	1,042,076
Sep 10, 2026	396.30	401.47	390.51	397.17	397.17	1.00%	1,658,896
Sep 9, 2026	391.36	398.41	387.60	393.22	393.22	0.30%	1,289,275
Sep 8, 2026	396.82	405.80	391.46	392.03	392.03	-0.46%	2,180,931
Sep 4, 2026	418.12	418.12	380.33	393.84	393.84	-5.40%	2,916,201
Sep 3, 2026	419.10	419.84	413.11	416.31	416.31	0.08%	1,398,803
Sep 2, 2026	413.78	418.73	410.52	415.97	415.97	0.28%	1,269,906
Sep 1, 2026	428.21	430.88	413.97	414.82	414.82	-5.63%	2,043,794
Aug 31, 2026	437.95	445.86	434.45	439.59	439.59	-0.68%	1,681,072
Aug 28, 2026	461.85	462.45	440.60	442.61	442.61	-4.79%	2,004,516
Aug 27, 2026	419.66	464.98	415.31	464.89	464.89	13.39%	4,073,868
Aug 26, 2026	405.10	419.60	403.54	410.00	410.00	0.30%	2,622,450
Aug 25, 2026	396.34	410.93	395.25	408.79	408.79	3.62%	2,966,899
Aug 24, 2026	395.20	395.99	388.11	394.51	394.51	-0.84%	1,480,056
Aug 21, 2026	400.67	401.98	394.78	397.87	397.87	-0.01%	1,256,936
Aug 20, 2026	399.60	401.42	394.57	397.92	397.92	-0.83%	1,163,853
Aug 19, 2026	405.23	408.23	400.82	401.24	401.24	-0.78%	1,359,964
Aug 18, 2026	410.80	412.85	402.43	404.41	404.41	-2.13%	1,607,317
Aug 17, 2026	417.61	425.78	411.51	413.22	413.22	-1.96%	1,111,267
Aug 14, 2026	414.11	423.95	409.40	421.50	421.50	2.37%	1,243,042
Aug 13, 2026	412.32	416.91	403.74	411.75	411.75	-0.14%	1,443,120
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