Home

Synopsys, Inc. - Common Stock (SNPS)

389.60
-28.16 (-6.74%)
NASDAQ · Last Trade: Apr 5th, 8:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Synopsys, Inc. - Common Stock (SNPS)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025402.99408.94387.41389.602,513,808389.60
4/03/2025417.68421.13404.08417.762,133,272417.76
4/02/2025426.16443.62425.00438.551,110,621438.55
4/01/2025430.11436.72423.17435.94986,032435.94
3/31/2025429.02431.69423.08428.851,371,199428.85
3/28/2025446.92448.05437.06437.95941,881437.95
3/27/2025445.48450.58440.43446.23699,029446.23
3/26/2025454.35460.44447.11449.90749,190449.90
3/25/2025457.43458.64453.71457.23759,041457.23
3/24/2025456.82464.22455.54457.77974,213457.77
3/21/2025441.20454.61438.12448.603,362,342448.60
3/20/2025446.89453.93443.19449.99810,397449.99
3/19/2025447.18455.49440.82450.281,108,360450.28
3/18/2025448.81454.59445.02447.991,020,148447.99
3/17/2025445.00460.81440.00453.511,489,141453.51
3/14/2025433.05447.98433.05446.231,118,163446.23
3/13/2025431.63439.44425.73428.581,542,095428.58
3/12/2025442.23449.74431.85432.461,899,821432.46
3/11/2025431.03440.52427.73430.681,588,461430.68
3/10/2025437.40441.58427.30429.851,713,590429.85
3/07/2025443.26452.54433.50450.881,119,377450.88
3/06/2025439.00450.36435.84445.731,528,729445.73
3/05/2025437.32451.29433.91447.961,273,818447.96
3/04/2025440.37451.97429.77445.471,641,098445.47
3/03/2025463.57467.73442.29443.262,101,872443.26
2/28/2025462.29463.48448.11457.281,581,758457.28
2/27/2025481.50488.00454.05454.712,037,010454.71
2/26/2025465.00476.70462.25470.461,535,000470.46
2/25/2025467.64469.27457.00457.951,866,527457.95
2/24/2025479.28481.13465.00470.081,373,464470.08
2/21/2025493.74493.74472.74474.841,371,043474.84
2/20/2025502.41505.17493.48493.971,270,937493.97
2/19/2025521.27521.27486.57500.982,418,736500.98
2/18/2025527.96528.00516.07525.001,136,141525.00
2/14/2025527.36527.66519.41522.53943,783522.53
2/13/2025509.71529.37508.31528.291,049,145528.29
2/12/2025513.58517.72507.95509.71979,680509.71
2/11/2025526.81530.03524.58529.14432,071529.14
2/10/2025527.85536.21526.27531.33769,043531.33
2/07/2025536.00545.65522.00525.82703,272525.82
2/06/2025530.99536.04528.88533.18683,318533.18
2/05/2025524.57529.64515.79528.42547,498528.42
2/04/2025516.91524.35514.82523.88859,383523.88
2/03/2025511.69526.11510.00520.25764,321520.25
1/31/2025528.26533.98523.47525.481,095,263525.48
1/30/2025515.90528.15515.74526.36740,995526.36
1/29/2025523.61523.96511.22512.71891,568512.71
1/28/2025510.20527.84504.00526.121,606,471526.12
1/27/2025523.28530.00502.19510.731,839,410510.73
1/24/2025552.89553.27542.14546.19880,638546.19
1/23/2025540.76556.31537.87551.541,524,449551.54
1/22/2025531.21547.40531.21544.701,091,556544.70
1/21/2025532.00535.48527.07529.751,192,787529.75
1/17/2025529.23529.95523.88526.701,240,808526.70
1/16/2025512.25523.88508.38515.811,160,015515.81
1/15/2025501.46510.95501.28507.191,180,999507.19
1/14/2025492.66494.78484.66490.36833,458490.36
1/13/2025489.08493.39485.21487.43890,858487.43
1/10/2025496.89498.33485.11492.541,281,720492.54
1/08/2025491.42502.79490.41502.001,266,797502.00
1/07/2025501.59502.79485.79487.621,212,950487.62
1/06/2025499.66509.09498.22501.06881,396501.06