Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	463.14	465.55	449.33	457.69	-	-1.35%	684,820
Jun 24, 2026	460.16	473.17	458.13	463.93	463.93	0.53%	1,738,317
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
May 26, 2026	529.97	539.48	524.18	534.56	534.56	1.87%	1,794,013
May 22, 2026	510.00	534.11	508.51	524.74	524.74	4.12%	1,873,634
May 21, 2026	491.26	504.73	488.69	503.98	503.98	1.01%	1,423,271
May 20, 2026	479.34	499.23	473.77	498.93	498.93	1.02%	2,259,250
May 19, 2026	494.32	501.00	490.58	493.87	493.87	-0.91%	1,312,172
May 18, 2026	499.18	501.83	489.09	498.43	498.43	-0.79%	1,883,517
May 15, 2026	502.24	509.00	491.05	502.42	502.42	-1.49%	1,488,942
May 14, 2026	508.59	513.65	504.64	510.02	510.02	0.15%	1,150,047
May 13, 2026	514.59	514.74	502.27	509.28	509.28	-0.77%	1,335,472
May 12, 2026	511.30	517.17	508.16	513.21	513.21	-0.58%	1,217,697
May 11, 2026	513.89	519.71	512.00	516.19	516.19	-0.06%	1,310,223
May 8, 2026	504.37	519.11	500.59	516.48	516.48	2.23%	1,733,379
May 7, 2026	506.30	517.00	503.49	505.19	505.19	0.15%	1,597,072
May 6, 2026	504.60	507.34	497.51	504.42	504.42	0.38%	1,867,180
May 5, 2026	501.71	512.54	500.01	502.51	502.51	1.01%	1,883,311
May 4, 2026	493.84	500.25	488.34	497.50	497.50	1.73%	1,642,496
May 1, 2026	491.16	497.94	485.44	489.02	489.02	1.33%	846,275
Apr 30, 2026	481.00	483.68	471.62	482.60	482.60	0.29%	1,341,719
Apr 29, 2026	480.00	481.62	471.70	481.22	481.22	-0.55%	1,159,517
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