Synopsys Inc. (SNPS)
448.51
-1.48 (-0.33%)
At close: Mar 21, 2025, 3:59 PM
SNPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 446.89 | 453.93 | 443.19 | 449.99 | -0.29 | -0.06% | 809,225 |
| Mar 19, 2025 | 447.18 | 455.49 | 440.82 | 450.28 | 2.29 | 0.51% | 1,108,452 |
| Mar 18, 2025 | 448.81 | 454.59 | 445.02 | 447.99 | -5.52 | -1.22% | 1,020,147 |
| Mar 17, 2025 | 445.00 | 460.81 | 440.00 | 453.51 | 7.28 | 1.63% | 1,489,154 |
| Mar 14, 2025 | 433.05 | 447.98 | 433.05 | 446.23 | 17.65 | 4.12% | 1,118,161 |
| Mar 13, 2025 | 431.63 | 439.44 | 425.73 | 428.58 | -3.88 | -0.90% | 1,541,581 |
| Mar 12, 2025 | 442.23 | 449.74 | 431.85 | 432.46 | 1.78 | 0.41% | 1,900,100 |
| Mar 11, 2025 | 431.03 | 440.52 | 427.73 | 430.68 | 0.83 | 0.19% | 1,588,508 |
| Mar 10, 2025 | 437.40 | 441.58 | 427.30 | 429.85 | -21.03 | -4.66% | 1,713,726 |
| Mar 7, 2025 | 443.26 | 452.54 | 433.50 | 450.88 | 5.15 | 1.16% | 1,119,376 |
| Mar 6, 2025 | 439.00 | 450.36 | 435.84 | 445.73 | -2.23 | -0.50% | 1,524,700 |
| Mar 5, 2025 | 437.32 | 451.29 | 433.91 | 447.96 | 2.49 | 0.56% | 1,274,126 |
| Mar 4, 2025 | 440.37 | 451.97 | 429.77 | 445.47 | 2.21 | 0.50% | 1,641,296 |
| Mar 3, 2025 | 463.57 | 467.73 | 442.29 | 443.26 | -14.02 | -3.07% | 2,102,310 |
| Feb 28, 2025 | 462.29 | 463.48 | 448.11 | 457.28 | 2.57 | 0.57% | 1,581,756 |
| Feb 27, 2025 | 481.50 | 488.00 | 454.05 | 454.71 | -15.75 | -3.35% | 2,037,308 |
| Feb 26, 2025 | 465.00 | 476.71 | 462.25 | 470.46 | 12.51 | 2.73% | 1,540,316 |
| Feb 25, 2025 | 467.64 | 469.27 | 457.00 | 457.95 | -12.13 | -2.58% | 1,867,314 |
| Feb 24, 2025 | 479.28 | 481.13 | 465.00 | 470.08 | -4.76 | -1.00% | 1,374,000 |
| Feb 21, 2025 | 493.74 | 493.74 | 472.74 | 474.84 | -19.13 | -3.87% | 1,371,042 |
| Feb 20, 2025 | 502.41 | 505.17 | 493.48 | 493.97 | -7.01 | -1.40% | 1,271,057 |
| Feb 19, 2025 | 521.27 | 521.27 | 486.57 | 500.98 | -24.02 | -4.58% | 2,417,929 |
| Feb 18, 2025 | 527.96 | 528.00 | 516.07 | 525.00 | 2.47 | 0.47% | 1,119,013 |
| Feb 14, 2025 | 527.36 | 527.66 | 519.41 | 522.53 | -5.76 | -1.09% | 943,782 |
| Feb 13, 2025 | 509.71 | 529.37 | 508.31 | 528.29 | 18.58 | 3.65% | 1,049,392 |
| Feb 12, 2025 | 513.58 | 517.72 | 507.95 | 509.71 | -19.43 | -3.67% | 979,955 |
| Feb 11, 2025 | 526.81 | 530.03 | 524.58 | 529.14 | -2.19 | -0.41% | 431,600 |
| Feb 10, 2025 | 527.85 | 536.21 | 526.27 | 531.33 | 5.51 | 1.05% | 769,141 |
| Feb 7, 2025 | 536.00 | 545.65 | 522.00 | 525.82 | -7.36 | -1.38% | 703,270 |
| Feb 6, 2025 | 530.99 | 536.04 | 528.88 | 533.18 | 4.76 | 0.90% | 683,800 |
| Feb 5, 2025 | 524.57 | 529.64 | 515.79 | 528.42 | 4.54 | 0.87% | 547,719 |
| Feb 4, 2025 | 516.91 | 524.35 | 514.82 | 523.88 | 3.63 | 0.70% | 859,649 |
| Feb 3, 2025 | 511.69 | 526.11 | 510.00 | 520.25 | -5.23 | -1.00% | 765,400 |
| Jan 31, 2025 | 528.26 | 533.98 | 523.47 | 525.48 | -0.88 | -0.17% | 1,095,262 |
| Jan 30, 2025 | 515.90 | 528.15 | 515.74 | 526.36 | 13.65 | 2.66% | 741,343 |
| Jan 29, 2025 | 523.61 | 523.96 | 511.22 | 512.71 | -13.41 | -2.55% | 891,711 |
| Jan 28, 2025 | 510.20 | 527.84 | 504.00 | 526.12 | 15.39 | 3.01% | 1,606,526 |
| Jan 27, 2025 | 523.28 | 530.00 | 502.19 | 510.73 | -35.46 | -6.49% | 1,840,200 |
| Jan 24, 2025 | 552.89 | 553.27 | 542.15 | 546.19 | -5.35 | -0.97% | 880,537 |
| Jan 23, 2025 | 540.76 | 556.31 | 537.87 | 551.54 | 6.84 | 1.26% | 1,524,635 |
| Jan 22, 2025 | 531.21 | 547.40 | 531.21 | 544.70 | 14.95 | 2.82% | 1,091,938 |
| Jan 21, 2025 | 532.00 | 535.48 | 527.07 | 529.75 | 3.05 | 0.58% | 1,193,624 |
| Jan 17, 2025 | 529.23 | 529.95 | 523.88 | 526.70 | 10.89 | 2.11% | 1,240,805 |
| Jan 16, 2025 | 512.25 | 523.88 | 508.38 | 515.81 | 8.62 | 1.70% | 1,160,189 |
| Jan 15, 2025 | 501.46 | 510.95 | 501.28 | 507.19 | 16.83 | 3.43% | 1,129,226 |
| Jan 14, 2025 | 492.66 | 494.78 | 484.66 | 490.36 | 2.93 | 0.60% | 833,524 |
| Jan 13, 2025 | 489.08 | 493.40 | 485.21 | 487.43 | -5.11 | -1.04% | 891,345 |
| Jan 10, 2025 | 496.89 | 498.33 | 485.11 | 492.54 | -9.46 | -1.88% | 1,281,719 |
| Jan 8, 2025 | 491.42 | 502.79 | 490.41 | 502.00 | 14.38 | 2.95% | 1,266,800 |
| Jan 7, 2025 | 501.59 | 502.79 | 485.79 | 487.62 | -13.44 | -2.68% | 1,213,045 |