Synopsys Inc. (SNPS)
NASDAQ: SNPS
· Real-Time Price · USD
616.36
-2.21 (-0.36%)
At close: Aug 14, 2025, 3:59 PM
616.01
-0.06%
Pre-market: Aug 15, 2025, 06:05 AM EDT
SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 616.50 | 619.79 | 612.17 | 616.36 | 616.36 | -0.36% | 951,183 |
| Aug 13, 2025 | 628.75 | 628.89 | 612.69 | 618.57 | 618.57 | -1.16% | 1,012,567 |
| Aug 12, 2025 | 615.42 | 627.12 | 609.16 | 625.80 | 625.80 | 1.57% | 1,168,486 |
| Aug 11, 2025 | 620.40 | 623.47 | 613.65 | 616.12 | 616.12 | -0.53% | 956,156 |
| Aug 8, 2025 | 625.00 | 625.23 | 618.36 | 619.42 | 619.42 | -0.15% | 700,666 |
| Aug 7, 2025 | 632.83 | 632.99 | 608.19 | 620.33 | 620.33 | -0.89% | 1,428,817 |
| Aug 6, 2025 | 627.50 | 630.29 | 615.95 | 625.88 | 625.88 | -0.42% | 1,016,525 |
| Aug 5, 2025 | 634.77 | 636.25 | 624.08 | 628.50 | 628.50 | -1.18% | 1,032,327 |
| Aug 4, 2025 | 622.42 | 636.61 | 615.79 | 636.02 | 636.02 | 2.81% | 1,121,700 |
| Aug 1, 2025 | 617.55 | 625.31 | 608.10 | 618.65 | 618.65 | -2.34% | 1,300,547 |
| Jul 31, 2025 | 644.78 | 646.29 | 632.74 | 633.47 | 633.47 | -1.84% | 1,165,900 |
| Jul 30, 2025 | 635.14 | 651.73 | 632.67 | 645.35 | 645.35 | 1.50% | 1,919,045 |
| Jul 29, 2025 | 614.06 | 647.20 | 613.58 | 635.81 | 635.81 | 7.29% | 3,293,702 |
| Jul 28, 2025 | 605.28 | 607.71 | 588.37 | 592.63 | 592.63 | -1.48% | 1,770,544 |
| Jul 25, 2025 | 611.65 | 611.65 | 600.86 | 601.55 | 601.55 | -1.33% | 1,820,247 |
| Jul 24, 2025 | 611.55 | 615.05 | 606.31 | 609.68 | 609.68 | -0.77% | 1,414,535 |
| Jul 23, 2025 | 612.80 | 618.49 | 605.03 | 614.42 | 614.42 | -0.12% | 2,002,657 |
| Jul 22, 2025 | 583.92 | 617.00 | 578.87 | 615.13 | 615.13 | 4.00% | 2,890,615 |
| Jul 21, 2025 | 587.59 | 596.43 | 582.65 | 591.46 | 591.46 | 1.15% | 2,445,322 |
| Jul 18, 2025 | 588.21 | 600.90 | 578.87 | 584.76 | 584.76 | -0.72% | 3,682,373 |