Synopsys Inc. (SNPS)
425.93
3.95 (0.94%)
At close: Apr 15, 2025, 3:59 PM
421.36
-1.07%
After-hours: Apr 15, 2025, 06:56 PM EDT
Synopsys Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 428.90 | 428.90 | 430.55 | 430.55 | 416.00 | 416.00 | 421.98 | 421.98 | 0.18% | 1,119,514 |
| Apr 11, 2025 | 407.07 | 407.07 | 425.71 | 425.71 | 402.83 | 402.83 | 421.21 | 421.21 | 3.52% | 1,745,748 |
| Apr 10, 2025 | 415.32 | 415.32 | 417.73 | 417.73 | 391.61 | 391.61 | 406.89 | 406.89 | -5.09% | 1,537,660 |
| Apr 9, 2025 | 380.88 | 380.88 | 432.54 | 432.54 | 375.97 | 375.97 | 428.70 | 428.70 | 12.35% | 2,146,100 |
| Apr 8, 2025 | 391.39 | 391.39 | 403.19 | 403.19 | 376.23 | 376.23 | 381.59 | 381.59 | 0.18% | 2,191,500 |
| Apr 7, 2025 | 375.96 | 375.96 | 402.00 | 402.00 | 365.74 | 365.74 | 380.90 | 380.90 | -1.86% | 3,060,221 |
| Apr 4, 2025 | 403.00 | 403.00 | 408.94 | 408.94 | 387.41 | 387.41 | 388.13 | 388.13 | -7.09% | 2,513,548 |
| Apr 3, 2025 | 417.68 | 417.68 | 421.13 | 421.13 | 404.08 | 404.08 | 417.76 | 417.76 | -4.74% | 2,133,600 |
| Apr 2, 2025 | 426.16 | 426.16 | 443.62 | 443.62 | 425.00 | 425.00 | 438.55 | 438.55 | 0.60% | 1,111,200 |
| Apr 1, 2025 | 430.11 | 430.11 | 436.72 | 436.72 | 423.17 | 423.17 | 435.94 | 435.94 | 1.65% | 986,032 |
| Mar 31, 2025 | 429.02 | 429.02 | 431.69 | 431.69 | 423.08 | 423.08 | 428.85 | 428.85 | -2.08% | 1,371,426 |
| Mar 28, 2025 | 446.92 | 446.92 | 448.05 | 448.05 | 437.06 | 437.06 | 437.95 | 437.95 | -1.86% | 941,719 |
| Mar 27, 2025 | 445.48 | 445.48 | 450.58 | 450.58 | 440.43 | 440.43 | 446.23 | 446.23 | -0.82% | 699,038 |
| Mar 26, 2025 | 454.35 | 454.35 | 460.44 | 460.44 | 447.11 | 447.11 | 449.90 | 449.90 | -1.60% | 749,428 |
| Mar 25, 2025 | 457.43 | 457.43 | 458.64 | 458.64 | 453.71 | 453.71 | 457.23 | 457.23 | -0.12% | 759,070 |
| Mar 24, 2025 | 456.82 | 456.82 | 464.22 | 464.22 | 455.54 | 455.54 | 457.77 | 457.77 | 2.04% | 974,226 |
| Mar 21, 2025 | 441.20 | 441.20 | 454.61 | 454.61 | 438.12 | 438.12 | 448.60 | 448.60 | -0.31% | 3,362,302 |
| Mar 20, 2025 | 446.89 | 446.89 | 453.93 | 453.93 | 443.19 | 443.19 | 449.99 | 449.99 | -0.06% | 810,419 |
| Mar 19, 2025 | 447.18 | 447.18 | 455.49 | 455.49 | 440.82 | 440.82 | 450.28 | 450.28 | 0.51% | 1,108,452 |
| Mar 18, 2025 | 448.81 | 448.81 | 454.59 | 454.59 | 445.02 | 445.02 | 447.99 | 447.99 | -1.22% | 1,020,147 |
| Mar 17, 2025 | 445.00 | 445.00 | 460.81 | 460.81 | 440.00 | 440.00 | 453.51 | 453.51 | 1.63% | 1,489,154 |
| Mar 14, 2025 | 433.05 | 433.05 | 447.98 | 447.98 | 433.05 | 433.05 | 446.23 | 446.23 | 4.12% | 1,118,161 |
| Mar 13, 2025 | 431.63 | 431.63 | 439.44 | 439.44 | 425.73 | 425.73 | 428.58 | 428.58 | -0.90% | 1,541,581 |
| Mar 12, 2025 | 442.23 | 442.23 | 449.74 | 449.74 | 431.85 | 431.85 | 432.46 | 432.46 | 0.41% | 1,900,100 |
| Mar 11, 2025 | 431.03 | 431.03 | 440.52 | 440.52 | 427.73 | 427.73 | 430.68 | 430.68 | 0.19% | 1,588,508 |
| Mar 10, 2025 | 437.40 | 437.40 | 441.58 | 441.58 | 427.30 | 427.30 | 429.85 | 429.85 | -4.66% | 1,713,726 |
| Mar 7, 2025 | 443.26 | 443.26 | 452.54 | 452.54 | 433.50 | 433.50 | 450.88 | 450.88 | 1.16% | 1,119,376 |
| Mar 6, 2025 | 439.00 | 439.00 | 450.36 | 450.36 | 435.84 | 435.84 | 445.73 | 445.73 | -0.50% | 1,524,700 |
| Mar 5, 2025 | 437.32 | 437.32 | 451.29 | 451.29 | 433.91 | 433.91 | 447.96 | 447.96 | 0.56% | 1,274,126 |
| Mar 4, 2025 | 440.37 | 440.37 | 451.97 | 451.97 | 429.77 | 429.77 | 445.47 | 445.47 | 0.50% | 1,641,296 |
| Mar 3, 2025 | 463.57 | 463.57 | 467.73 | 467.73 | 442.29 | 442.29 | 443.26 | 443.26 | -3.07% | 2,102,310 |
| Feb 28, 2025 | 462.29 | 462.29 | 463.48 | 463.48 | 448.11 | 448.11 | 457.28 | 457.28 | 0.57% | 1,581,756 |
| Feb 27, 2025 | 481.50 | 481.50 | 488.00 | 488.00 | 454.05 | 454.05 | 454.71 | 454.71 | -3.35% | 2,037,308 |
| Feb 26, 2025 | 465.00 | 465.00 | 476.71 | 476.71 | 462.25 | 462.25 | 470.46 | 470.46 | 2.73% | 1,540,316 |
| Feb 25, 2025 | 467.64 | 467.64 | 469.27 | 469.27 | 457.00 | 457.00 | 457.95 | 457.95 | -2.58% | 1,867,314 |
| Feb 24, 2025 | 479.28 | 479.28 | 481.13 | 481.13 | 465.00 | 465.00 | 470.08 | 470.08 | -1.00% | 1,374,000 |
| Feb 21, 2025 | 493.74 | 493.74 | 493.74 | 493.74 | 472.74 | 472.74 | 474.84 | 474.84 | -3.87% | 1,371,042 |
| Feb 20, 2025 | 502.41 | 502.41 | 505.17 | 505.17 | 493.48 | 493.48 | 493.97 | 493.97 | -1.40% | 1,271,057 |
| Feb 19, 2025 | 521.27 | 521.27 | 521.27 | 521.27 | 486.57 | 486.57 | 500.98 | 500.98 | -4.58% | 2,417,929 |
| Feb 18, 2025 | 527.96 | 527.96 | 528.00 | 528.00 | 516.07 | 516.07 | 525.00 | 525.00 | 0.47% | 1,119,013 |
| Feb 14, 2025 | 527.36 | 527.36 | 527.66 | 527.66 | 519.41 | 519.41 | 522.53 | 522.53 | -1.09% | 943,782 |
| Feb 13, 2025 | 509.71 | 509.71 | 529.37 | 529.37 | 508.31 | 508.31 | 528.29 | 528.29 | 3.65% | 1,049,392 |
| Feb 12, 2025 | 513.58 | 513.58 | 517.72 | 517.72 | 507.95 | 507.95 | 509.71 | 509.71 | -3.67% | 979,955 |
| Feb 11, 2025 | 526.81 | 526.81 | 530.03 | 530.03 | 524.58 | 524.58 | 529.14 | 529.14 | -0.41% | 431,600 |
| Feb 10, 2025 | 527.85 | 527.85 | 536.21 | 536.21 | 526.27 | 526.27 | 531.33 | 531.33 | 1.05% | 769,141 |
| Feb 7, 2025 | 536.00 | 536.00 | 545.65 | 545.65 | 522.00 | 522.00 | 525.82 | 525.82 | -1.38% | 703,270 |
| Feb 6, 2025 | 530.99 | 530.99 | 536.04 | 536.04 | 528.88 | 528.88 | 533.18 | 533.18 | 0.90% | 683,800 |
| Feb 5, 2025 | 524.57 | 524.57 | 529.64 | 529.64 | 515.79 | 515.79 | 528.42 | 528.42 | 0.87% | 547,719 |
| Feb 4, 2025 | 516.91 | 516.91 | 524.35 | 524.35 | 514.82 | 514.82 | 523.88 | 523.88 | 0.70% | 859,649 |
| Feb 3, 2025 | 511.69 | 511.69 | 526.11 | 526.11 | 510.00 | 510.00 | 520.25 | 520.25 | -1.00% | 765,400 |