Synopsys Inc. (SNPS)
NASDAQ: SNPS
· Real-Time Price · USD
609.08
10.94 (1.83%)
At close: Sep 08, 2025, 3:59 PM
611.50
0.40%
After-hours: Sep 08, 2025, 07:59 PM EDT
SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 609.77 | 615.75 | 594.61 | 598.14 | 598.14 | -0.63% | 1,389,122 |
| Sep 4, 2025 | 591.99 | 602.85 | 584.00 | 601.96 | 601.96 | 1.66% | 1,012,922 |
| Sep 3, 2025 | 590.76 | 593.70 | 586.77 | 592.12 | 592.12 | 0.02% | 973,700 |
| Sep 2, 2025 | 589.05 | 596.82 | 584.01 | 592.01 | 592.01 | -1.91% | 1,399,878 |
| Aug 29, 2025 | 608.98 | 612.00 | 601.94 | 603.52 | 603.52 | -1.41% | 993,108 |
| Aug 28, 2025 | 605.03 | 614.63 | 604.99 | 612.17 | 612.17 | 1.49% | 902,258 |
| Aug 27, 2025 | 596.94 | 603.87 | 593.32 | 603.17 | 603.17 | 1.20% | 916,629 |
| Aug 26, 2025 | 595.93 | 600.13 | 593.00 | 596.00 | 596.00 | -0.17% | 1,224,400 |
| Aug 25, 2025 | 604.97 | 605.34 | 596.10 | 597.00 | 597.00 | -1.57% | 783,818 |
| Aug 22, 2025 | 600.36 | 612.98 | 597.48 | 606.52 | 606.52 | 1.40% | 863,358 |
| Aug 21, 2025 | 597.19 | 603.94 | 593.05 | 598.17 | 598.17 | -0.49% | 1,145,662 |
| Aug 20, 2025 | 611.09 | 613.83 | 595.10 | 601.13 | 601.13 | -1.90% | 1,659,500 |
| Aug 19, 2025 | 620.61 | 624.82 | 611.00 | 612.79 | 612.79 | -2.01% | 1,170,700 |
| Aug 18, 2025 | 617.91 | 626.24 | 615.12 | 625.33 | 625.33 | 1.20% | 749,721 |
| Aug 15, 2025 | 616.36 | 620.00 | 606.31 | 617.91 | 617.91 | 0.25% | 881,800 |
| Aug 14, 2025 | 616.50 | 619.79 | 612.17 | 616.36 | 616.36 | -0.36% | 954,202 |
| 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 |