Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Synopsys, Inc. (SNPS)

Compare
435.94
+7.09
+(1.65%)
At close: 4:00:00 PM EDT
441.00
+5.06
+(1.16%)
After hours: 6:58:57 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025430.11436.72423.33435.94435.94985,490
Mar 31, 2025429.02431.69423.08428.85428.851,371,100
Mar 28, 2025446.92448.05437.06437.95437.95941,500
Mar 27, 2025445.48450.58440.43446.23446.23699,000
Mar 26, 2025454.35460.44447.11449.90449.90749,100
Mar 25, 2025457.43458.64453.71457.23457.23759,000
Mar 24, 2025456.82464.22455.54457.77457.77974,200
Mar 21, 2025441.20454.61438.12448.60448.603,362,100
Mar 20, 2025446.89453.93443.19449.99449.99810,200
Mar 19, 2025447.18455.49440.82450.28450.281,108,300
Mar 18, 2025448.81454.59445.02447.99447.991,020,100
Mar 17, 2025445.00460.81440.00453.51453.511,489,100
Mar 14, 2025433.05447.98433.05446.23446.231,118,100
Mar 13, 2025431.63439.44425.73428.58428.581,541,400
Mar 12, 2025442.23449.74431.85432.46432.461,900,100
Mar 11, 2025431.03440.52427.73430.68430.681,588,400
Mar 10, 2025437.40441.58427.30429.85429.851,713,700
Mar 7, 2025443.26452.54433.50450.88450.881,119,200
Mar 6, 2025439.00450.36435.84445.73445.731,524,700
Mar 5, 2025437.32451.29433.91447.96447.961,273,900
Mar 4, 2025440.37451.97429.77445.47445.471,641,100
Mar 3, 2025463.57467.73442.29443.26443.262,101,900
Feb 28, 2025462.29463.48448.11457.28457.281,581,700
Feb 27, 2025481.50488.00454.05454.71454.712,037,000
Feb 26, 2025465.00476.71462.25470.46470.461,540,300
Feb 25, 2025467.64469.27457.00457.95457.951,867,300
Feb 24, 2025479.28481.13465.00470.08470.081,374,000
Feb 21, 2025493.74493.74472.74474.84474.841,371,000
Feb 20, 2025502.41505.17493.48493.97493.971,270,900
Feb 19, 2025521.27521.27486.57500.98500.982,417,700
Feb 18, 2025527.96528.00516.07525.00525.001,118,700
Feb 14, 2025527.36527.66519.41522.53522.53943,700
Feb 13, 2025509.71529.37508.31528.29528.291,049,100
Feb 12, 2025513.58517.72507.95509.71509.71979,700
Feb 11, 2025526.81530.03524.58529.14529.14431,600
Feb 10, 2025527.85536.21526.27531.33531.33769,000
Feb 7, 2025536.00545.65522.00525.82525.82703,100
Feb 6, 2025530.99536.04528.88533.18533.18683,800
Feb 5, 2025524.57529.64515.79528.42528.42547,500
Feb 4, 2025516.91524.35514.82523.88523.88859,400
Feb 3, 2025511.69526.11510.00520.25520.25765,400
Jan 31, 2025528.26533.98523.47525.48525.481,095,000
Jan 30, 2025515.90528.15515.74526.36526.36741,000
Jan 29, 2025523.61523.96511.22512.71512.71891,600
Jan 28, 2025510.20527.84504.00526.12526.121,606,500
Jan 27, 2025523.28530.00502.19510.73510.731,840,200
Jan 24, 2025552.89553.27542.15546.19546.19880,500
Jan 23, 2025540.76556.31537.87551.54551.541,524,400
Jan 22, 2025531.21547.40531.21544.70544.701,091,600
Jan 21, 2025532.00535.48527.07529.75529.751,193,600
Jan 17, 2025529.23529.95523.88526.70526.701,240,500
Jan 16, 2025512.25523.88508.38515.81515.811,160,000
Jan 15, 2025501.46510.95501.28507.19507.191,129,200
Jan 14, 2025492.66494.78484.66490.36490.36833,500
Jan 13, 2025489.08493.40485.21487.43487.43891,300
Jan 10, 2025496.89498.33485.11492.54492.541,281,600
Jan 8, 2025491.42502.79490.41502.00502.001,266,800
Jan 7, 2025501.59502.79485.79487.62487.621,212,900
Jan 6, 2025499.66509.09498.22501.06501.06881,400
Jan 3, 2025488.22494.88485.35493.71493.71786,500
Jan 2, 2025494.04494.53479.00482.75482.75807,900
Dec 31, 2024487.70489.06483.56485.36485.36628,200
Dec 30, 2024485.99491.56478.84486.74486.74658,000
Dec 27, 2024490.85495.20485.07490.91490.91654,800
Dec 26, 2024495.15500.83494.76495.82495.82542,100
Dec 24, 2024494.24500.51492.20500.16500.16426,500
Dec 23, 2024493.92507.95488.66492.58492.581,126,900
Dec 20, 2024486.82501.56483.50492.18492.182,198,700
Dec 19, 2024502.39509.98493.01493.35493.351,132,700
Dec 18, 2024512.73519.43492.25494.43494.431,098,900
Dec 17, 2024520.35524.73510.98511.87511.871,444,700
Dec 16, 2024507.39525.33505.50522.11522.111,319,200
Dec 13, 2024507.75516.00499.25508.28508.281,215,100
Dec 12, 2024512.05514.98508.08511.73511.73729,600
Dec 11, 2024511.35515.87509.36512.06512.061,005,100
Dec 10, 2024505.00507.65495.40505.32505.321,785,000
Dec 9, 2024515.29517.71504.80508.49508.491,896,000
Dec 6, 2024518.85529.80515.68517.28517.282,336,500
Dec 5, 2024544.52558.87513.09515.29515.295,081,500
Dec 4, 2024580.00592.99577.77588.00588.001,845,800
Dec 3, 2024560.36570.79559.21570.19570.19765,400
Dec 2, 2024555.93566.94554.84565.93565.93742,500
Nov 29, 2024548.14565.27547.17558.49558.49598,600
Nov 27, 2024552.73552.73542.89547.74547.74771,600
Nov 26, 2024562.65562.81549.58553.95553.95767,700
Nov 25, 2024569.41570.28557.62561.87561.87918,800
Nov 22, 2024557.88568.41555.81565.07565.07900,000
Nov 21, 2024549.06560.55543.54557.94557.94864,500
Nov 20, 2024535.85542.16528.60541.56541.56734,400
Nov 19, 2024516.85535.00515.00534.02534.02571,600
Nov 18, 2024523.68530.98518.92523.98523.98895,100
Nov 15, 2024542.14542.14519.66520.75520.751,025,700
Nov 14, 2024555.18557.41541.66548.31548.31795,900
Nov 13, 2024550.26567.01550.08557.96557.96635,800
Nov 12, 2024551.30555.87548.74553.47553.47607,200
Nov 11, 2024559.50561.55553.29556.26556.26617,400
Nov 8, 2024573.84573.84559.90561.55561.55967,100
Nov 7, 2024560.00574.64557.82573.59573.591,114,700
Nov 6, 2024536.40554.84534.29553.15553.151,318,600
Nov 5, 2024527.35532.36521.15521.98521.98627,500
Nov 4, 2024521.60527.25516.98524.52524.52583,000
Nov 1, 2024508.83521.60508.83518.40518.40901,500
Oct 31, 2024531.97531.97512.83513.61513.611,211,100
Oct 30, 2024526.20536.87523.28536.42536.421,240,200
Oct 29, 2024511.00531.38509.35529.21529.211,266,900
Oct 28, 2024505.16505.21495.91496.18496.18638,100
Oct 25, 2024500.22508.36498.63501.58501.58639,700
Oct 24, 2024497.07500.65491.12495.25495.25662,000
Oct 23, 2024498.14502.42489.77493.41493.41653,300
Oct 22, 2024500.90503.55495.39502.41502.41771,100
Oct 21, 2024501.93507.50501.12505.59505.59820,300
Oct 18, 2024500.65513.68499.05507.03507.03862,600
Oct 17, 2024511.24514.72501.50504.69504.691,124,600
Oct 16, 2024515.97515.97495.50501.35501.351,661,800
Oct 15, 2024548.30550.59515.69517.56517.561,493,500
Oct 14, 2024544.31547.13541.64545.46545.46931,600
Oct 11, 2024531.98541.23530.00539.92539.92825,900
Oct 10, 2024526.08536.42525.34533.08533.08931,900
Oct 9, 2024517.37530.40516.39529.00529.00936,200
Oct 8, 2024498.70518.17498.24517.76517.761,151,300
Oct 7, 2024493.00497.14489.45494.87494.87826,400
Oct 4, 2024509.62510.30496.10499.12499.12637,000
Oct 3, 2024490.58499.15490.58495.41495.41865,200
Oct 2, 2024493.91506.27493.28496.82496.82645,000
Oct 1, 2024507.54508.36490.56495.56495.561,117,100
Sep 30, 2024511.48511.48502.10506.39506.39834,700
Sep 27, 2024519.14519.14509.08513.31513.31528,300
Sep 26, 2024523.98525.49509.20515.40515.40891,200
Sep 25, 2024506.02511.79503.82510.36510.36838,200
Sep 24, 2024507.69510.96497.16506.83506.831,017,000
Sep 23, 2024507.41509.92505.29505.79505.79731,900
Sep 20, 2024510.70513.13502.50506.65506.651,582,600
Sep 19, 2024517.18521.43510.69514.12514.121,269,300
Sep 18, 2024506.49506.85493.09495.95495.951,075,100
Sep 17, 2024505.86507.60496.27502.25502.251,424,600
Sep 16, 2024491.96501.32491.16498.57498.571,189,200
Sep 13, 2024488.95494.77485.00490.07490.07955,200
Sep 12, 2024480.14494.63476.93488.95488.951,239,700
Sep 11, 2024466.49482.54460.13481.50481.501,617,000
Sep 10, 2024463.36467.87458.79465.50465.50985,100
Sep 9, 2024466.53467.16457.52464.16464.161,954,900
Sep 6, 2024477.92482.00462.42463.97463.971,137,700
Sep 5, 2024475.06484.08469.58476.03476.031,234,300
Sep 4, 2024476.91483.40472.60477.53477.531,897,800
Sep 3, 2024514.15514.40479.09481.22481.222,562,000
Aug 30, 2024525.53529.00514.44519.58519.581,233,500
Aug 29, 2024514.92526.43513.43517.02517.02932,400
Aug 28, 2024522.91523.80506.33509.98509.981,082,800
Aug 27, 2024521.93529.54518.07521.78521.781,462,200
Aug 26, 2024533.52537.34523.45525.91525.91971,300
Aug 23, 2024558.88558.88538.12539.39539.391,053,700
Aug 22, 2024577.26585.67546.92548.06548.061,312,000
Aug 21, 2024559.57568.44556.68564.68564.68867,800
Aug 20, 2024558.74565.87553.50557.03557.03703,900
Aug 19, 2024549.00558.78544.82558.22558.22741,100
Aug 16, 2024548.00554.08543.38549.00549.00580,200
Aug 15, 2024541.68549.29538.50548.28548.28622,200
Aug 14, 2024530.41534.00524.21530.80530.80613,300
Aug 13, 2024530.00534.38526.14528.64528.64780,500
Aug 12, 2024523.04528.44517.95520.84520.84623,200
Aug 9, 2024512.28526.32512.28524.73524.73852,900
Aug 8, 2024504.40518.13493.71515.03515.031,110,500
Aug 7, 2024513.20520.98488.45489.97489.971,901,700
Aug 6, 2024500.00510.55487.87499.39499.391,488,800
Aug 5, 2024475.00495.00474.57487.84487.842,050,300
Aug 2, 2024504.00515.40483.70505.78505.782,843,500
Aug 1, 2024556.04569.00534.02540.67540.671,370,800
Jul 31, 2024552.99560.82548.15558.32558.321,133,600
Jul 30, 2024551.56552.08522.19525.89525.891,253,200
Jul 29, 2024550.25555.13544.14547.52547.52490,600
Jul 26, 2024548.36555.42543.37546.38546.38677,500
Jul 25, 2024556.45557.88537.09538.72538.721,283,600
Jul 24, 2024576.02583.10551.12553.33553.331,033,200
Jul 23, 2024581.37593.98581.37588.33588.33708,900
Jul 22, 2024573.00589.05571.44587.71587.711,079,900
Jul 19, 2024565.71568.45558.06563.12563.12981,700
Jul 18, 2024576.30576.30546.86560.38560.381,204,100
Jul 17, 2024604.35604.83569.30570.38570.381,405,200
Jul 16, 2024619.39620.43609.18613.01613.01473,400
Jul 15, 2024612.56621.24612.38616.01616.01494,200
Jul 12, 2024606.85620.33604.62614.05614.05505,000
Jul 11, 2024620.00624.80606.98608.74608.74553,500
Jul 10, 2024609.15621.01603.12619.56619.56691,400
Jul 9, 2024616.40616.55603.34607.94607.94466,500
Jul 8, 2024621.65622.00611.41615.49615.49559,600
Jul 5, 2024611.90622.79609.05621.30621.30946,200
Jul 3, 2024609.00612.90606.04606.99606.99491,500
Jul 2, 2024601.42610.64600.57609.66609.66531,400
Jul 1, 2024594.79604.44588.83601.75601.75613,100
Jun 28, 2024596.82608.16593.90595.06595.061,019,100
Jun 27, 2024600.31606.41593.89595.00595.00594,400
Jun 26, 2024597.44601.79594.26598.52598.52559,100
Jun 25, 2024597.69600.51593.67600.14600.14764,100
Jun 24, 2024599.26603.20595.50595.60595.60899,000
Jun 21, 2024613.60613.60599.67605.53605.531,670,900
Jun 20, 2024622.93622.99607.27610.18610.181,156,800
Jun 18, 2024611.41620.59607.31620.31620.311,040,900
Jun 17, 2024591.00614.95587.57612.72612.721,203,400
Jun 14, 2024586.91590.63584.89590.21590.21600,600
Jun 13, 2024585.88596.98585.36586.54586.54568,400
Jun 12, 2024584.75593.36582.90590.89590.89691,600
Jun 11, 2024573.68580.64569.69579.91579.91667,900
Jun 10, 2024566.97576.39566.24576.18576.18586,200
Jun 7, 2024577.75578.04569.78571.45571.45423,600
Jun 6, 2024590.73592.83569.29573.85573.851,080,100
Jun 5, 2024565.31588.32562.83588.14588.141,147,700
Jun 4, 2024559.55563.25553.18561.73561.73885,400
Jun 3, 2024564.98566.87549.97561.18561.18934,200
May 31, 2024562.08564.00545.01560.80560.801,903,200
May 30, 2024573.82577.91563.90564.73564.731,152,700
May 29, 2024580.58586.35576.60580.21580.21991,900
May 28, 2024581.38592.35581.24587.94587.94890,600
May 24, 2024582.90594.61580.00587.40587.40725,600
May 23, 2024582.10605.45568.46586.30586.301,735,100
May 22, 2024574.99581.63569.93573.13573.131,018,700
May 21, 2024573.66574.00566.82571.53571.53579,500
May 20, 2024566.73574.77565.18574.38574.38495,100
May 17, 2024571.14572.55563.55566.73566.73560,900
May 16, 2024581.00581.82568.58569.27569.27665,900
May 15, 2024565.80582.97564.88580.20580.20968,200
May 14, 2024552.88560.35552.76559.63559.63500,800
May 13, 2024561.37561.37553.62557.39557.39547,900
May 10, 2024551.66562.93551.01556.71556.71587,800
May 9, 2024551.42552.54546.42549.88549.88410,000
May 8, 2024546.00552.18545.35550.49550.49536,800
May 7, 2024548.11556.56542.73549.61549.61759,200
May 6, 2024539.33546.61537.02545.54545.54674,800
May 3, 2024528.78540.40528.50536.94536.94855,800
May 2, 2024524.36527.14512.12523.38523.381,087,200
May 1, 2024528.17534.05519.62522.18522.18747,100
Apr 30, 2024542.55543.96530.59530.59530.59741,300
Apr 29, 2024545.15548.83540.53544.76544.76647,500
Apr 26, 2024529.48548.77529.48543.66543.66997,600
Apr 25, 2024523.26534.14518.80530.11530.11924,800
Apr 24, 2024533.19540.73527.28527.52527.521,431,000
Apr 23, 2024510.77531.73510.77527.50527.501,487,500
Apr 22, 2024513.08518.77510.75515.49515.49974,800
Apr 19, 2024518.90522.62508.19510.71510.711,192,300
Apr 18, 2024529.39530.00517.06519.71519.711,177,600
Apr 17, 2024542.16546.67525.77527.58527.581,120,900
Apr 16, 2024542.45544.56539.18541.09541.09897,500
Apr 15, 2024567.91567.91541.39543.91543.91941,800
Apr 12, 2024553.27560.52550.19557.16557.16810,700
Apr 11, 2024560.46563.73554.38561.97561.97914,400
Apr 10, 2024559.69564.00557.40561.23561.23780,000
Apr 9, 2024582.49583.24567.15568.99568.991,038,700
Apr 8, 2024575.40577.87566.46576.36576.36605,600
Apr 5, 2024571.02578.90570.08575.45575.45773,700
Apr 4, 2024590.00592.71567.02567.11567.11983,000
Apr 3, 2024565.98580.83565.98578.87578.87758,800
Apr 2, 2024567.00571.91563.63569.82569.82739,500

Related Tickers

FTNT Fortinet, Inc.
96.67
+0.43%
 
ZS Zscaler, Inc.
201.07
+1.34%
 
MDB MongoDB, Inc.
176.61
+0.69%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
CYBR CyberArk Software Ltd.
348.26
+3.04%
 
NET Cloudflare, Inc.
115.66
+2.64%
 
TWLO Twilio Inc.
98.17
+0.27%
 
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
ORCL Oracle Corporation
141.94
+1.52%
 
OKTA Okta, Inc.
104.69
-0.50%