Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	452.55	459.02	447.18	449.58	449.58	1.91%	1,690,805
Apr 16, 2026	446.37	449.62	436.48	441.15	441.15	0.62%	1,360,955
Apr 15, 2026	424.26	439.88	421.42	438.45	438.45	4.69%	1,949,086
Apr 14, 2026	424.83	430.14	418.20	418.80	418.80	0.25%	1,250,897
Apr 13, 2026	392.50	418.42	388.07	417.77	417.77	6.51%	2,521,930
Apr 10, 2026	401.61	403.92	389.15	392.24	392.24	-3.13%	1,589,809
Apr 9, 2026	409.94	411.00	394.25	404.92	404.92	-1.28%	1,728,907
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
Mar 3, 2026	412.48	431.26	410.63	424.32	424.32	-0.08%	2,644,934
Mar 2, 2026	413.37	426.22	405.51	424.66	424.66	2.57%	4,067,190
Feb 27, 2026	410.41	417.15	404.53	414.00	414.00	-2.82%	4,647,635
Feb 26, 2026	429.88	443.60	423.38	426.00	426.00	-5.16%	3,916,767
Feb 25, 2026	443.74	454.16	439.83	449.17	449.17	1.92%	2,915,334
Feb 24, 2026	419.39	443.39	415.02	440.72	440.72	4.73%	2,185,356
Feb 23, 2026	429.39	433.41	417.27	420.82	420.82	-4.35%	1,974,925
Feb 20, 2026	438.69	450.39	437.20	439.94	439.94	-0.57%	1,697,401
Feb 19, 2026	438.43	443.18	433.42	442.44	442.44	0.03%	1,606,034
Feb 18, 2026	438.36	446.91	433.21	442.31	442.31	4.83%	2,147,941
Feb 17, 2026	425.60	426.84	412.34	421.95	421.95	-3.46%	2,516,937
Feb 13, 2026	423.35	441.44	420.50	437.09	437.09	3.25%	1,739,099
Feb 12, 2026	438.30	438.52	413.70	423.35	423.35	-3.39%	2,931,329
Feb 11, 2026	442.09	443.26	424.99	438.21	438.21	0.17%	2,246,666
Feb 10, 2026	439.91	452.00	436.00	437.45	437.45	-0.33%	1,948,850
Feb 9, 2026	427.88	442.95	424.00	438.90	438.90	2.82%	2,044,710
Feb 6, 2026	424.99	431.13	416.16	426.88	426.88	4.01%	2,504,313
Feb 5, 2026	419.10	425.82	406.20	410.44	410.44	-2.04%	3,834,117