Dark

SNPS
Synopsys Inc
stock NASDAQ

At Close

Jul 31, 2026 3:59:58 PM EDT

388.82USD+4.429%(+16.49)2,248,144

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:29:30 AM EDT

378.20USD+1.577%(+5.87)4,115

After-hours

Jul 31, 2026 4:02:30 PM EDT

386.00USD-0.725%(-2.82)370,832

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	377.9100	389.640000	375.5100	388.7600	+4.413%	2,250,219	0.000%
2026-07-30	376.0000	381.050000	370.2000	372.3300	-0.364%	2,312,438	+4.413%
2026-07-29	385.4900	387.650000	373.4400	373.6900	-2.639%	1,680,954	+4.033%
2026-07-28	392.5750	402.260000	379.8250	383.8200	-1.329%	2,671,755	+1.287%
2026-07-27	384.2900	395.850000	383.3300	388.9900	+4.156%	2,946,395	-0.059%
2026-07-24	378.0000	379.840000	369.0200	373.4700	-0.013%	1,586,405	+4.094%
2026-07-23	376.8900	378.920000	371.4050	373.5200	-1.083%	2,230,723	+4.080%
2026-07-22	388.6200	390.060000	373.8200	377.6100	-2.945%	2,573,673	+2.953%
2026-07-21	377.1900	391.030000	376.8200	389.0700	+2.803%	1,883,104	-0.080%
2026-07-20	382.0000	385.180000	373.8600	378.4600	-1.513%	2,357,052	+2.722%
2026-07-17	401.5900	402.720000	366.0000	384.2750	-7.854%	5,039,288	+1.167%
2026-07-16	425.6400	425.640000	416.3350	417.0300	-1.939%	1,173,273	-6.779%
2026-07-15	429.8600	432.350000	421.0000	425.2750	-0.147%	1,419,429	-8.586%
2026-07-14	426.1900	434.540000	424.2700	425.9000	-1.826%	1,357,251	-8.720%
2026-07-13	448.8350	453.910000	432.7300	433.8200	-2.622%	1,620,075	-10.387%
2026-07-10	443.4900	447.885000	438.4800	445.5000	+0.480%	839,925	-12.736%
2026-07-09	429.8400	443.490000	426.7400	443.3700	+2.041%	1,245,036	-12.317%
2026-07-08	436.1400	436.540000	425.8000	434.5000	-0.488%	1,328,004	-10.527%
2026-07-07	447.8600	451.590000	430.3600	436.6300	-1.275%	1,484,948	-10.964%
2026-07-06	435.2400	443.375000	432.6300	442.2700	+1.169%	1,486,472	-12.099%
2026-07-02	451.1400	453.480000	434.2450	437.1600	-3.822%	1,420,007	-11.071%
2026-07-01	454.0000	464.460000	453.4100	454.5300	+1.897%	1,543,513	-14.470%
2026-06-30	441.9900	449.570000	441.3000	446.0700	-0.266%	2,079,025	-12.848%
2026-06-29	457.9300	460.320000	438.5300	447.2600	-1.558%	2,442,088	-13.080%
2026-06-26	449.1500	458.030000	438.5500	454.3400	-0.149%	5,293,038	-14.434%
2026-06-25	463.1400	465.550000	449.3300	455.0200	-1.921%	1,564,569	-14.562%
2026-06-24	460.1600	473.170000	458.1300	463.9300	+0.527%	1,738,817	-16.203%
2026-06-23	465.0000	479.800000	461.4800	461.5000	-0.663%	2,161,078	-15.762%
2026-06-22	455.5300	469.400000	452.8000	464.5800	+1.991%	2,839,874	-16.320%
2026-06-18	461.9900	466.059000	452.3250	455.5100	-1.349%	3,227,786	-14.654%
2026-06-17	448.3500	478.515000	446.1800	461.7400	+2.980%	1,924,882	-15.805%
2026-06-16	452.0000	455.500000	444.8200	448.3800	-1.320%	1,734,693	-13.297%
2026-06-15	462.3000	463.500000	453.0200	454.3800	+0.108%	2,359,730	-14.442%
2026-06-12	457.0850	461.090000	445.0100	453.8900	-0.526%	1,289,661	-14.349%
2026-06-11	457.7550	464.375000	445.0000	456.2900	-0.923%	1,960,569	-14.800%
2026-06-10	454.8800	472.437500	453.2800	460.5400	-1.017%	1,671,667	-15.586%
2026-06-09	475.8100	487.550000	451.0000	465.2700	-1.734%	2,165,901	-16.444%
2026-06-08	467.2800	478.510000	463.3800	473.4800	+1.857%	1,579,681	-17.893%
2026-06-05	487.9800	488.952000	458.5300	464.8500	-5.992%	1,839,401	-16.369%
2026-06-04	500.3500	500.350000	485.0000	494.4800	-0.711%	2,013,488	-21.380%
2026-06-03	502.7800	504.121800	491.2000	498.0200	-2.032%	1,660,949	-21.939%
2026-06-02	485.6300	508.720000	485.6300	508.3500	+3.262%	2,347,238	-23.525%
2026-06-01	484.0700	494.250100	470.7400	492.2900	+3.505%	2,586,625	-21.030%
2026-05-29	480.6650	484.500000	469.3700	475.6200	-1.044%	3,358,304	-18.262%
2026-05-28	510.0000	526.090000	471.6900	480.6400	-8.610%	4,749,407	-19.116%
2026-05-27	534.5600	534.620000	523.1500	525.9200	-1.616%	2,443,464	-26.080%
2026-05-26	529.9700	539.480000	524.1800	534.5600	+1.871%	1,794,013	-27.275%
2026-05-22	510.0000	534.110000	508.5100	524.7400	+4.119%	1,873,635	-25.914%
2026-05-21	491.2600	504.730000	488.6850	503.9800	+1.012%	1,422,436	-22.862%
2026-05-20	479.3400	499.225000	473.7700	498.9300	+1.025%	2,259,251	-22.081%
2026-05-19	494.3200	501.000000	490.5800	493.8700	-0.915%	1,312,148	-21.283%
2026-05-18	499.1750	501.830000	489.0900	498.4300	-0.794%	1,883,517	-22.003%
2026-05-15	502.2400	509.000000	491.0500	502.4200	-1.490%	1,488,942	-22.623%
2026-05-14	508.5900	513.650000	504.6400	510.0200	+0.145%	1,150,047	-23.776%
2026-05-13	514.5900	514.740000	502.2700	509.2800	-0.766%	1,335,472	-23.665%
2026-05-12	511.3000	517.170000	508.1600	513.2100	-0.577%	1,217,698	-24.249%
2026-05-11	513.8900	519.710000	512.0000	516.1900	-0.056%	1,310,224	-24.687%
2026-05-08	504.3700	519.110000	500.5890	516.4800	+2.235%	1,733,380	-24.729%
2026-05-07	506.3000	517.000000	503.4900	505.1900	+0.153%	1,597,073	-23.047%
2026-05-06	504.6000	507.335000	497.5100	504.4200	+0.380%	1,867,176	-22.929%
2026-05-05	501.7100	512.540000	500.0100	502.5100	+1.007%	1,883,312	-22.636%
2026-05-04	493.8400	500.250000	488.3436	497.5000	+1.734%	1,642,492	-21.857%
2026-05-01	491.1600	497.940000	485.4400	489.0200	+1.330%	846,276	-20.502%
2026-04-30	481.0000	483.680000	471.6200	482.6000	+0.287%	1,341,721	-19.445%
2026-04-29	480.0000	481.620000	471.7025	481.2200	-0.552%	1,159,519	-19.214%
2026-04-28	497.0000	498.000000	479.0000	483.8900	-2.939%	1,548,544	-19.659%
2026-04-27	496.9350	500.990000	488.0010	498.5400	-0.455%	2,225,730	-22.020%
2026-04-24	469.3800	502.280000	469.1900	500.8200	+9.625%	2,890,822	-22.375%
2026-04-23	466.1100	467.310000	450.1300	456.8500	-4.276%	1,864,070	-14.904%
2026-04-22	470.9000	478.720000	470.9000	477.2600	+2.070%	1,460,652	-18.543%
2026-04-21	464.2700	480.248000	462.0000	467.5800	+1.438%	1,832,244	-16.857%
2026-04-20	448.0800	463.160000	447.4304	460.9500	+2.529%	2,122,205	-15.661%
2026-04-17	452.5500	459.015000	447.1800	449.5800	+1.911%	1,718,569	-13.528%
2026-04-16	446.3700	449.620000	436.4800	441.1500	+0.616%	1,382,005	-11.876%
2026-04-15	424.2600	439.880000	421.4196	438.4500	+4.692%	2,038,079	-11.333%
2026-04-14	424.8300	430.141900	418.2000	418.8000	+0.247%	1,255,670	-7.173%
2026-04-13	392.5000	418.420000	388.0700	417.7700	+6.509%	2,525,895	-6.944%
2026-04-10	401.6100	403.920000	389.1500	392.2400	-3.131%	1,602,101	-0.887%
2026-04-09	409.9400	411.000000	394.2500	404.9200	-1.278%	1,728,773	-3.991%
2026-04-08	411.7500	415.155400	405.5000	410.1600	+3.081%	1,617,576	-5.217%
2026-04-07	393.6900	398.120600	388.8800	397.9000	+0.209%	920,611	-2.297%
2026-04-06	396.0400	398.610000	390.1201	397.0700	+0.283%	1,142,400	-2.093%
2026-04-02	389.6500	401.065000	386.5900	395.9500	-0.199%	1,077,412	-1.816%
2026-04-01	403.3000	403.472500	394.5000	396.7400	+0.066%	1,163,606	-2.011%
2026-03-31	390.2000	397.470000	387.2000	396.4800	+3.482%	1,683,953	-1.947%
2026-03-30	382.8750	390.780000	379.9500	383.1400	+0.702%	2,007,143	+1.467%
2026-03-27	400.0000	401.535000	379.5000	380.4700	-5.344%	2,400,898	+2.179%
2026-03-26	405.2800	413.530400	400.3700	401.9500	-1.994%	1,380,107	-3.282%
2026-03-25	422.5000	425.930000	403.3300	410.1300	-1.321%	2,702,268	-5.211%
2026-03-24	426.6700	429.260000	409.8300	415.6200	-3.898%	1,932,163	-6.463%
2026-03-23	430.2100	441.760000	429.6500	432.4800	+2.893%	2,511,911	-10.109%
2026-03-20	425.9000	429.910000	419.0000	420.3200	-1.852%	4,137,048	-7.509%
2026-03-19	424.7100	433.240000	422.5450	428.2500	-0.098%	1,475,255	-9.221%
2026-03-18	424.9700	435.710000	424.0000	428.6700	-0.144%	1,498,744	-9.310%
2026-03-17	428.2500	435.480000	427.5600	429.2900	+0.801%	1,068,781	-9.441%
2026-03-16	420.1800	428.420000	417.6050	425.8800	+3.211%	1,262,048	-8.716%
2026-03-13	419.0100	425.490000	410.0900	412.6300	-1.454%	1,487,918	-5.785%
2026-03-12	431.8700	436.370600	418.3600	418.7200	-3.293%	1,493,286	-7.155%
2026-03-11	432.0700	436.400000	425.3200	432.9800	+0.076%	1,611,828	-10.213%
2026-03-10	437.0800	439.010000	428.0010	432.6500	-1.045%	1,747,824	-10.144%
2026-03-09	432.5700	440.910000	429.6450	437.2200	-0.043%	2,603,491	-11.084%
2026-03-06	432.5600	445.350000	431.8000	437.4100	-1.106%	2,165,671	-11.122%
2026-03-05	425.7600	447.710000	425.7600	442.3000	+2.627%	2,516,910	-12.105%
2026-03-04	425.1100	439.490000	420.3300	430.9800	+1.570%	2,482,271	-9.796%
2026-03-03	412.4800	431.260000	410.6250	424.3200	-0.080%	2,644,935	-8.380%
2026-03-02	413.3700	426.220000	405.5050	424.6600	+2.575%	4,071,740	-8.454%
2026-02-27	410.4100	417.150000	404.5300	414.0000	-2.817%	4,645,837	-6.097%
2026-02-26	429.8750	443.600000	423.3800	426.0000	-5.158%	3,916,380	-8.742%
2026-02-25	443.7400	454.160000	439.8300	449.1700	+1.917%	2,915,329	-13.449%
2026-02-24	419.3900	443.390000	415.0200	440.7200	+4.729%	2,185,130	-11.790%
2026-02-23	429.3900	433.410000	417.2700	420.8200	-4.346%	1,974,649	-7.618%
2026-02-20	438.6850	450.390000	437.2000	439.9400	-0.565%	1,697,401	-11.633%
2026-02-19	438.4300	443.180000	433.4200	442.4400	+0.029%	1,605,981	-12.133%
2026-02-18	438.3600	446.905500	433.2100	442.3100	+4.825%	2,147,865	-12.107%
2026-02-17	425.5950	426.835000	412.3400	421.9500	-3.464%	2,516,555	-7.866%
2026-02-13	423.3500	441.440000	420.5001	437.0900	+3.246%	1,738,606	-11.057%
2026-02-12	438.3000	438.520000	413.7000	423.3500	-3.391%	2,930,857	-8.171%
2026-02-11	442.0900	443.260000	424.9900	438.2100	+0.174%	2,246,562	-11.285%
2026-02-10	439.9100	452.000000	436.0000	437.4500	-0.330%	1,948,532	-11.130%
2026-02-09	427.8800	442.950000	424.0000	438.9000	+2.816%	2,044,555	-11.424%
2026-02-06	424.9900	431.130000	416.1600	426.8800	+4.005%	2,503,966	-8.930%
2026-02-05	419.1000	425.820000	406.2000	410.4400	-2.038%	3,833,895	-5.282%
2026-02-04	413.9200	425.500000	405.7100	418.9800	-0.038%	5,119,889	-7.213%
2026-02-03	455.6900	456.990000	413.0500	419.1400	-8.463%	5,097,959	-7.248%
2026-02-02	460.6900	471.195000	457.6000	457.8900	-1.553%	1,894,084	-15.098%
2026-01-30	474.5800	475.210000	463.2100	465.1150	-3.101%	2,482,978	-16.416%
2026-01-29	505.3400	510.705000	474.8850	480.0000	-6.131%	2,511,949	-19.008%
2026-01-28	504.8400	515.800000	504.8400	511.3500	+1.721%	1,373,169	-23.974%
2026-01-27	503.5000	505.810000	496.0250	502.7000	-0.062%	1,238,258	-22.666%
2026-01-26	499.9400	508.000000	493.2700	503.0100	+0.323%	1,437,593	-22.713%
2026-01-23	507.4700	509.710000	496.7600	501.3900	-1.586%	1,446,562	-22.464%
2026-01-22	522.7400	525.040000	500.0000	509.4700	-2.391%	1,902,171	-23.693%
2026-01-21	509.7700	525.490000	503.5500	521.9500	+2.149%	2,121,657	-25.518%
2026-01-20	499.1400	512.820000	492.6000	510.9700	-1.034%	1,691,893	-23.917%
2026-01-16	508.9900	520.240000	508.0000	516.3100	+1.598%	1,848,327	-24.704%
2026-01-15	510.0000	519.100000	502.0000	508.1900	+0.564%	1,240,701	-23.501%
2026-01-14	505.2200	507.370000	498.5800	505.3400	-1.262%	1,500,129	-23.070%
2026-01-13	521.1800	527.505000	511.4800	511.8000	-4.053%	1,767,689	-24.041%
2026-01-12	524.2100	535.200000	523.7750	533.4200	+1.569%	2,202,792	-27.119%
2026-01-09	515.4900	528.900000	511.0990	525.1800	+2.078%	2,050,535	-25.976%
2026-01-08	511.1300	518.060000	509.4350	514.4900	-1.003%	1,360,353	-24.438%
2026-01-07	508.0000	524.980000	503.8800	519.7000	+2.148%	2,273,826	-25.195%
2026-01-06	495.6000	509.470000	494.0450	508.7700	+2.950%	1,848,080	-23.588%
2026-01-05	485.0300	506.300000	478.9500	494.1900	+2.866%	2,710,747	-21.334%
2026-01-02	478.9400	485.889900	471.4600	480.4200	+2.278%	1,490,539	-19.079%
2025-12-31	473.1300	474.660000	469.0741	469.7200	-1.005%	1,177,492	-17.236%
2025-12-30	474.7400	478.780000	472.0400	474.4900	-0.935%	834,582	-18.068%
2025-12-29	473.8800	484.600000	472.0000	478.9700	+0.384%	1,327,617	-18.834%
2025-12-26	474.9600	478.590000	472.3300	477.1400	+0.292%	724,134	-18.523%
2025-12-24	473.6800	476.290000	472.2350	475.7500	+0.059%	439,092	-18.285%
2025-12-23	477.5200	478.190000	469.8800	475.4700	-1.199%	1,318,945	-18.237%
2025-12-22	468.2500	483.910000	467.8200	481.2400	+3.776%	2,065,843	-19.217%
2025-12-19	460.7700	469.582500	459.6100	463.7300	+1.222%	3,952,032	-16.167%
2025-12-18	460.3200	467.820000	454.6900	458.1300	+1.117%	1,694,339	-15.142%
2025-12-17	465.9100	467.000000	452.9600	453.0700	-2.217%	2,526,108	-14.194%
2025-12-16	453.8600	465.000000	452.5000	463.3400	+1.907%	2,098,661	-16.096%
2025-12-15	458.0000	470.720000	453.4850	454.6700	+0.380%	2,634,231	-14.496%
2025-12-12	476.2400	477.500000	452.5100	452.9500	-5.094%	2,740,685	-14.172%
2025-12-11	476.6150	482.230000	455.6100	477.2600	+0.301%	4,607,672	-18.543%
2025-12-10	463.6500	478.650000	461.8800	475.8300	+2.142%	3,278,331	-18.299%
2025-12-09	468.4400	471.630000	460.6100	465.8500	+0.021%	1,961,566	-16.548%
2025-12-08	467.7700	468.817100	460.1400	465.7500	-0.216%	2,172,401	-16.530%
2025-12-05	464.9800	471.120000	464.3725	466.7600	+0.651%	1,494,414	-16.711%
2025-12-04	462.7000	465.700000	460.2000	463.7400	-0.579%	1,511,538	-16.169%
2025-12-03	445.2800	468.290000	443.3600	466.4400	+3.803%	2,564,014	-16.654%
2025-12-02	441.5600	453.540000	440.1000	449.3500	+2.523%	2,740,821	-13.484%
2025-12-01	446.0000	447.000000	429.2000	438.2900	+4.852%	5,307,043	-11.301%
2025-11-28	411.1000	418.890000	409.3664	418.0100	+2.033%	1,062,508	-6.997%
2025-11-26	403.1200	411.642000	401.2700	409.6800	+2.009%	1,602,996	-5.106%
2025-11-25	401.5500	405.620000	394.4100	401.6100	-0.746%	1,218,010	-3.200%
2025-11-24	395.0000	405.910000	391.6200	404.6300	+4.189%	2,855,906	-3.922%
2025-11-21	383.2700	392.145000	376.6922	388.3600	+0.716%	1,795,753	+0.103%
2025-11-20	401.7900	405.540000	383.2200	385.6000	-0.181%	1,898,871	+0.820%
2025-11-19	385.5000	400.600000	381.4900	386.3000	+0.646%	2,076,079	+0.637%
2025-11-18	388.0000	389.599900	376.1800	383.8200	-1.645%	2,248,296	+1.287%
2025-11-17	389.5000	399.110000	388.0100	390.2400	+0.105%	1,695,117	-0.379%
2025-11-14	388.0550	397.850000	386.2200	389.8300	-1.041%	1,337,446	-0.274%
2025-11-13	396.2500	403.643521	392.4100	393.9300	-1.224%	2,022,648	-1.312%
2025-11-12	400.6200	403.750000	394.4400	398.8100	+0.811%	1,705,087	-2.520%
2025-11-11	398.1200	399.690000	390.0200	395.6000	-1.290%	1,718,374	-1.729%
2025-11-10	398.8700	401.280000	388.4400	400.7700	+1.866%	1,886,576	-2.997%
2025-11-07	394.3200	400.310000	386.9100	393.4300	-0.684%	2,641,922	-1.187%
2025-11-06	411.0000	411.555000	391.5400	396.1400	-3.170%	4,046,791	-1.863%
2025-11-05	416.5000	416.915000	402.7000	409.1100	-1.739%	4,292,543	-4.974%
2025-11-04	435.0000	437.110000	415.2100	416.3500	-6.589%	4,353,430	-6.627%
2025-11-03	451.8400	452.510000	437.5700	445.7200	-1.785%	1,944,017	-12.779%
2025-10-31	445.3000	456.235000	442.6900	453.8200	+2.459%	1,699,437	-14.336%
2025-10-30	450.0000	452.770000	438.5501	442.9300	-2.725%	1,717,041	-12.230%
2025-10-29	454.7500	457.150000	444.4550	455.3400	-0.326%	2,315,115	-14.622%
2025-10-28	461.6800	462.400000	445.0000	456.8300	-1.844%	2,173,824	-14.901%
2025-10-27	471.2800	475.420000	461.4900	465.4100	+0.265%	1,720,491	-16.469%
2025-10-24	461.6500	473.490000	458.1300	464.1800	+1.774%	1,294,614	-16.248%
2025-10-23	452.0000	460.410000	450.5000	456.0900	+0.394%	1,384,061	-14.762%
2025-10-22	456.4800	465.752700	444.3600	454.3000	-1.033%	2,755,264	-14.427%
2025-10-21	448.2500	459.690000	445.0100	459.0400	+1.255%	1,356,252	-15.310%
2025-10-20	450.6600	457.820000	449.0000	453.3500	+1.276%	1,539,868	-14.247%
2025-10-17	435.6400	456.840000	435.2600	447.6400	+1.690%	2,510,448	-13.153%
2025-10-16	439.5300	445.540000	435.5800	440.2000	+0.986%	1,931,270	-11.686%
2025-10-15	446.2600	448.893600	432.0000	435.9000	-1.771%	3,109,662	-10.814%
2025-10-14	436.4100	452.800000	433.3600	443.7600	-0.946%	2,937,588	-12.394%
2025-10-13	449.4750	453.800000	440.0000	448.0000	+2.069%	2,260,571	-13.223%
2025-10-10	484.4100	487.580000	437.2675	438.9200	-9.391%	3,588,204	-11.428%
2025-10-09	487.5000	488.080000	480.6900	484.4100	-1.012%	1,727,503	-19.746%
2025-10-08	476.8100	492.355000	476.7200	489.3600	+2.413%	1,789,645	-20.557%
2025-10-07	484.1100	484.110000	468.4250	477.8300	-0.082%	1,222,238	-18.641%
2025-10-06	471.9850	481.230000	469.5500	478.2200	+1.929%	1,650,967	-18.707%
2025-10-03	473.5000	475.800000	466.5900	469.1700	-0.419%	2,263,600	-17.139%
2025-10-02	484.7000	489.290000	470.3500	471.1450	-3.608%	2,693,359	-17.486%
2025-10-01	488.7500	495.720000	484.5000	488.7800	-0.934%	2,017,588	-20.463%
2025-09-30	482.0500	495.210000	480.7850	493.3900	+2.446%	2,649,377	-21.206%
2025-09-29	488.0000	491.960000	478.2800	481.6100	-1.261%	2,905,471	-19.279%
2025-09-26	477.1400	493.000000	477.1400	487.7600	+0.115%	2,533,277	-20.297%
2025-09-25	462.5000	487.585000	462.0000	487.2000	+4.083%	3,647,299	-20.205%
2025-09-24	491.0000	491.320000	464.2400	468.0900	-4.534%	4,028,363	-16.948%
2025-09-23	511.4550	512.999900	488.5801	490.3200	-4.753%	3,517,931	-20.713%
2025-09-22	490.0000	515.640000	481.4600	514.7900	+3.893%	4,831,772	-24.482%
2025-09-19	479.0000	498.050000	475.2786	495.5000	+3.206%	6,099,828	-21.542%
2025-09-18	460.0000	483.240000	448.0000	480.1100	+12.861%	8,240,335	-19.027%
2025-09-17	425.0000	429.250000	417.5100	425.4000	-0.134%	3,082,105	-8.613%
2025-09-16	420.5500	427.370000	417.0000	425.9700	+1.615%	3,006,152	-8.735%
2025-09-15	431.5000	433.990000	416.7900	419.2000	-1.469%	4,432,296	-7.261%
2025-09-12	443.8200	444.190000	421.9400	425.4500	-2.887%	6,689,000	-8.624%
2025-09-11	415.9650	439.680000	405.5000	438.1000	+12.976%	15,275,581	-11.262%
2025-09-10	427.8000	429.639900	380.8400	387.7800	-35.837%	21,155,816	+0.253%
2025-09-09	610.9400	614.890000	602.5000	604.3700	-0.773%	2,236,236	-35.675%
2025-09-08	600.9200	615.792500	599.2200	609.0800	+1.829%	1,729,462	-36.173%
2025-09-05	609.7700	615.750000	594.6050	598.1400	-0.635%	1,389,122	-35.005%
2025-09-04	591.9900	602.850000	584.0001	601.9600	+1.662%	1,012,922	-35.418%
2025-09-03	590.7600	593.700000	586.7700	592.1200	+0.019%	973,650	-34.344%
2025-09-02	589.0500	596.820000	584.0050	592.0100	-1.907%	1,399,878	-34.332%
2025-08-29	608.9800	612.000000	601.9400	603.5200	-1.413%	993,108	-35.585%
2025-08-28	605.0300	614.630000	604.9900	612.1700	+1.492%	902,258	-36.495%
2025-08-27	596.9400	603.870000	593.3150	603.1700	+1.203%	916,629	-35.547%
2025-08-26	595.9300	600.130000	593.0000	596.0000	-0.168%	1,224,369	-34.772%
2025-08-25	604.9700	605.340000	596.1000	597.0000	-1.570%	783,818	-34.881%
2025-08-22	600.3600	612.980000	597.4800	606.5200	+1.396%	863,358	-35.903%
2025-08-21	597.1900	603.940000	593.0501	598.1700	-0.492%	1,145,662	-35.008%
2025-08-20	611.0900	613.830000	595.1000	601.1300	-1.903%	1,659,454	-35.328%
2025-08-19	620.6100	624.821000	611.0000	612.7900	-2.005%	1,170,674	-36.559%
2025-08-18	617.9100	626.240000	615.1150	625.3300	+1.201%	749,721	-37.831%
2025-08-15	616.3600	620.000000	606.3100	617.9100	+0.251%	881,763	-37.085%
2025-08-14	616.5000	619.790000	612.1728	616.3600	-0.357%	954,202	-36.926%
2025-08-13	628.7500	628.890000	612.6900	618.5700	-1.155%	1,012,567	-37.152%
2025-08-12	615.4200	627.120000	609.1600	625.8000	+1.571%	1,168,486	-37.878%
2025-08-11	620.4000	623.470000	613.6500	616.1200	-0.533%	956,156	-36.902%
2025-08-08	625.0000	625.230000	618.3600	619.4200	-0.146%	700,666	-37.238%
2025-08-07	632.8300	632.990000	608.1900	620.3250	-0.888%	1,428,817	-37.330%
2025-08-06	627.5000	630.290000	615.9500	625.8800	-0.417%	1,016,525	-37.886%
2025-08-05	634.7700	636.250000	624.0800	628.5000	-1.182%	1,032,327	-38.145%
2025-08-04	622.4200	636.607500	615.7850	636.0200	+2.808%	1,121,673	-38.876%
2025-08-01	617.5500	625.310000	608.1000	618.6500	-2.339%	1,300,547	-37.160%
2025-07-31	644.7800	646.285000	632.7400	633.4700	-1.841%	1,165,883	-38.630%
2025-07-30	635.1350	651.730000	632.6650	645.3500	+1.500%	1,919,045	-39.760%
2025-07-29	614.0600	647.200000	613.5800	635.8100	+7.286%	3,293,702	-38.856%
2025-07-28	605.2800	607.710000	588.3700	592.6300	-1.483%	1,770,544	-34.401%
2025-07-25	611.6500	611.650000	600.8600	601.5500	-1.333%	1,820,247	-35.374%
2025-07-24	611.5500	615.050000	606.3100	609.6800	-0.771%	1,414,535	-36.235%
2025-07-23	612.8000	618.490000	605.0250	614.4200	-0.115%	2,002,657	-36.727%
2025-07-22	583.9200	617.000000	578.8700	615.1300	+4.002%	2,890,615	-36.800%
2025-07-21	587.5900	596.430000	582.6500	591.4600	+1.146%	2,445,322	-34.271%
2025-07-18	588.2050	600.895000	578.8700	584.7600	-0.722%	3,682,373	-33.518%
2025-07-17	567.5050	590.000000	562.9950	589.0100	+3.118%	3,621,099	-33.998%
2025-07-16	569.2500	574.980000	550.6200	571.2000	+0.369%	7,936,047	-31.940%
2025-07-15	553.8900	570.380000	549.0000	569.1000	+3.561%	3,178,745	-31.689%
2025-07-14	575.0000	579.000000	542.4900	549.5300	-1.743%	5,084,276	-29.256%
2025-07-11	563.9700	572.910000	559.1400	559.2800	-1.220%	1,358,518	-30.489%
2025-07-10	552.4900	569.440000	545.8250	566.1900	+2.766%	1,775,454	-31.338%
2025-07-09	552.3800	554.425000	544.0600	550.9500	-0.102%	840,004	-29.438%
2025-07-08	540.6700	552.350000	538.9800	551.5100	+2.794%	1,314,790	-29.510%
2025-07-07	544.1100	545.080000	534.3400	536.5200	-2.227%	1,391,033	-27.540%
2025-07-03	544.7000	555.000000	536.3500	548.7400	+4.900%	2,020,005	-29.154%
2025-07-02	517.1800	526.090000	514.0000	523.1100	+0.255%	979,181	-25.683%
2025-07-01	509.2150	522.850000	506.0800	521.7800	+1.775%	1,512,846	-25.494%
2025-06-30	505.8900	517.400000	503.9200	512.6800	+1.999%	1,343,857	-24.171%
2025-06-27	500.0100	521.690000	500.0100	502.6300	+1.398%	2,153,612	-22.655%
2025-06-26	489.0100	496.710000	486.0550	495.7000	+1.730%	1,019,600	-21.574%
2025-06-25	478.9800	487.680000	474.0000	487.2700	+1.731%	868,074	-20.217%
2025-06-24	474.3000	481.000000	472.5600	478.9800	+1.699%	866,291	-18.836%
2025-06-23	468.8900	474.200000	460.8900	470.9800	+0.096%	897,712	-17.457%
2025-06-20	480.0000	482.530000	468.5400	470.5300	-0.652%	1,511,213	-17.378%
2025-06-18	473.3300	478.490000	468.7600	473.6200	-0.374%	1,040,704	-17.917%
2025-06-17	477.8100	484.530000	473.8200	475.4000	-0.836%	765,859	-18.225%
2025-06-16	480.5000	482.830000	473.7500	479.4100	+0.115%	1,386,481	-18.909%
2025-06-13	486.4400	488.652500	477.5300	478.8600	-3.259%	1,162,636	-18.816%
2025-06-12	497.2600	500.890000	494.7200	494.9900	-1.146%	867,947	-21.461%
2025-06-11	503.2500	505.980000	498.2401	500.7300	-0.728%	1,105,065	-22.361%
2025-06-10	495.7700	504.530000	493.2800	504.4000	+1.741%	1,085,136	-22.926%
2025-06-09	503.8800	512.000000	495.0100	495.7700	+2.010%	1,612,342	-21.585%
2025-06-06	486.3200	490.755000	482.4800	486.0000	+0.788%	943,237	-20.008%
2025-06-05	475.6000	490.670000	472.8800	482.2000	+1.904%	1,677,124	-19.378%
2025-06-04	467.3200	474.215000	463.6032	473.1900	+1.486%	972,566	-17.843%
2025-06-03	464.5600	471.960000	461.1150	466.2600	+0.024%	1,295,322	-16.622%
2025-06-02	459.9200	466.460000	452.4900	466.1500	+0.468%	1,299,357	-16.602%
2025-05-30	450.3600	465.760000	447.4800	463.9800	+1.976%	3,356,647	-16.212%
2025-05-29	473.0000	487.990000	437.6900	454.9900	-1.609%	4,315,286	-14.556%
2025-05-28	511.0200	514.989900	445.0000	462.4300	-9.645%	4,806,214	-15.931%
2025-05-27	507.1400	515.080000	504.3600	511.7900	+2.594%	1,252,201	-24.039%
2025-05-23	495.3200	501.970000	493.7250	498.8500	-0.920%	670,213	-22.069%
2025-05-22	500.7400	506.589900	497.1200	503.4800	+0.403%	774,906	-22.785%
2025-05-21	507.2200	514.020000	501.2750	501.4600	-2.744%	866,234	-22.474%
2025-05-20	512.5000	515.730000	508.0000	515.6100	-0.078%	740,820	-24.602%
2025-05-19	507.5000	518.470000	504.1400	516.0100	+0.307%	848,761	-24.660%
2025-05-16	514.4800	516.670000	509.7400	514.4300	-0.010%	948,144	-24.429%
2025-05-15	516.6300	521.100000	512.1900	514.4800	-0.614%	826,697	-24.436%
2025-05-14	512.3600	518.082600	512.3600	517.6600	+0.378%	881,661	-24.901%
2025-05-13	506.5800	516.580000	505.5800	515.7100	+2.002%	823,434	-24.617%
2025-05-12	503.6600	506.660000	497.0500	505.5900	+4.699%	1,099,988	-23.108%
2025-05-09	487.1100	487.835000	479.0350	482.9000	-0.330%	571,662	-19.495%
2025-05-08	485.0000	491.320000	482.7200	484.5000	+0.824%	1,011,946	-19.761%
2025-05-07	474.1500	483.855000	473.1140	480.5400	+1.476%	899,671	-19.099%
2025-05-06	468.7600	478.535000	467.8600	473.5500	-0.809%	834,409	-17.905%
2025-05-05	469.1700	482.870000	465.5900	477.4100	+1.086%	1,074,753	-18.569%
2025-05-02	469.8500	476.435000	467.5850	472.2800	+2.813%	1,294,009	-17.684%
2025-05-01	462.4700	467.730000	457.7000	459.3600	+0.076%	1,137,680	-15.369%
2025-04-30	449.6700	460.710000	448.6500	459.0100	-0.382%	1,339,198	-15.305%
2025-04-29	445.8300	462.430000	444.2400	460.7700	+3.784%	1,415,418	-15.628%
2025-04-28	444.3900	447.460000	436.8800	443.9700	-0.593%	1,117,134	-12.436%
2025-04-25	435.6400	447.310000	433.3100	446.6200	+1.759%	1,032,145	-12.955%
2025-04-24	426.1600	440.185000	423.0000	438.9000	+3.948%	1,093,021	-11.424%
2025-04-23	432.3400	441.380000	420.1700	422.2300	+2.136%	1,008,147	-7.927%
2025-04-22	407.6900	417.160000	402.8550	413.4000	+2.744%	946,540	-5.960%
2025-04-21	406.2600	407.290000	396.0300	402.3600	-2.652%	901,557	-3.380%
2025-04-17	421.3800	421.780000	412.1000	413.3200	-0.561%	1,002,463	-5.942%
2025-04-16	416.1900	423.560000	408.6200	415.6500	-2.349%	1,064,375	-6.469%
2025-04-15	423.0900	430.320000	422.2283	425.6500	+0.870%	1,016,070	-8.667%
2025-04-14	428.9000	430.550000	416.0000	421.9800	+0.183%	1,119,621	-7.872%
2025-04-11	407.0700	425.705000	402.8301	421.2100	+3.519%	1,745,748	-7.704%
2025-04-10	415.3200	417.730000	391.6100	406.8900	-5.087%	1,537,660	-4.456%
2025-04-09	380.8800	432.540000	375.9700	428.7000	+12.346%	2,146,094	-9.317%
2025-04-08	391.3900	403.190000	376.2300	381.5900	+0.181%	2,191,495	+1.879%
2025-04-07	375.9600	402.000000	365.7400	380.9000	-1.863%	3,060,221	+2.064%
2025-04-04	402.9950	408.940000	387.4100	388.1300	-7.093%	2,513,548	+0.162%
2025-04-03	417.6800	421.125000	404.0777	417.7600	-4.741%	2,133,561	-6.942%
2025-04-02	426.1600	443.620000	425.0000	438.5500	+0.599%	1,111,152	-11.353%
2025-04-01	430.1100	436.720000	423.1700	435.9400	+1.653%	986,032	-10.823%
2025-03-31	429.0200	431.685000	423.0827	428.8500	-2.078%	1,371,426	-9.348%
2025-03-28	446.9200	448.050000	437.0600	437.9500	-1.856%	941,719	-11.232%
2025-03-27	445.4800	450.580000	440.4300	446.2300	-0.816%	699,038	-12.879%
2025-03-26	454.3500	460.435000	447.1100	449.9000	-1.603%	728,864	-13.590%
2025-03-25	457.4300	458.640600	453.7136	457.2300	-0.118%	746,871	-14.975%
2025-03-24	456.8200	464.220000	455.5400	457.7700	+2.044%	948,001	-15.075%
2025-03-21	441.2000	454.610000	438.1200	448.6000	-0.309%	3,208,491	-13.339%
2025-03-20	446.8900	453.930700	443.1900	449.9900	-0.064%	796,318	-13.607%
2025-03-19	447.1800	455.490000	440.8200	450.2800	+0.511%	1,093,253	-13.663%
2025-03-18	448.8100	454.590000	445.0200	447.9900	-1.217%	995,933	-13.221%
2025-03-17	445.0000	460.809900	440.0000	453.5100	+1.631%	1,436,989	-14.278%
2025-03-14	433.0500	447.980000	433.0500	446.2300	+4.118%	1,109,178	-12.879%
2025-03-13	431.6300	439.435000	425.7300	428.5800	-0.897%	1,512,481	-9.291%
2025-03-12	442.2300	449.740000	431.8500	432.4600	+0.413%	1,869,955	-10.105%
2025-03-11	431.0300	440.520000	427.7300	430.6800	+0.193%	1,303,226	-9.733%
2025-03-10	437.4000	441.580000	427.3000	429.8500	-4.664%	1,691,619	-9.559%
2025-03-07	443.2600	452.542400	433.5000	450.8800	+1.155%	1,104,754	-13.778%
2025-03-06	439.0000	450.360000	435.8400	445.7300	-0.498%	1,493,780	-12.781%
2025-03-05	437.3200	451.290000	433.9100	447.9600	+0.559%	1,235,460	-13.215%
2025-03-04	440.3700	451.970000	429.7700	445.4700	+0.499%	1,620,683	-12.730%
2025-03-03	463.5700	467.731600	442.2900	443.2600	-3.066%	2,085,878	-12.295%
2025-02-28	462.2900	463.480000	448.1100	457.2800	+0.565%	1,505,498	-14.984%
2025-02-27	481.5000	488.000000	454.0500	454.7100	-3.348%	1,931,355	-14.504%
2025-02-26	465.0000	476.705000	462.2450	470.4600	+2.732%	1,515,247	-17.366%
2025-02-25	467.6400	469.270000	457.0000	457.9500	-2.580%	1,783,254	-15.109%
2025-02-24	479.2800	481.130000	465.0000	470.0800	-1.002%	1,226,265	-17.299%
2025-02-21	493.7400	493.740000	472.7400	474.8400	-3.873%	1,338,013	-18.128%
2025-02-20	502.4100	505.170000	493.4800	493.9700	-1.399%	1,256,320	-21.299%
2025-02-19	521.2700	521.270000	486.5700	500.9800	-4.575%	2,391,186	-22.400%
2025-02-18	527.9600	528.000000	516.0650	525.0000	+0.473%	1,085,617	-25.950%
2025-02-14	527.3600	527.660000	519.4100	522.5300	-1.090%	937,210	-25.600%
2025-02-13	509.7100	529.370000	508.3100	528.2900	+3.645%	1,025,277	-26.412%
2025-02-12	513.5800	517.720000	507.9500	509.7100	-3.672%	952,480	-23.729%
2025-02-11	526.8100	530.030000	524.5800	529.1400	-0.412%	426,577	-26.530%
2025-02-10	527.8500	536.210000	526.2675	531.3300	+1.048%	761,874	-26.833%

document.getElementById("CmHcZh").onerror = function(){this.style.display='none';}; .dark-mode .GpfQsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GpfQsG{ color: #333333; background-color: white; border: 2px solid #333333; }SNPSSynopsys Incstock NASDAQ

SNPS
Synopsys Inc
stock NASDAQ