5 DAY PERFORMANCE
-10.59%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+10.37%
YEAR-TO-DATE PERFORMANCE
-6.92%
1 YEAR PERFORMANCE
-7.67%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $504.30 | $500.91 (-0.67%) | $507.34 | $500.18 | 518.42 K | $80.23 B |
| 05/05/2026 | $501.71 | $502.51 (0.16%) | $512.54 | $500.01 | 1.88 M | $80.49 B |
| 05/04/2026 | $493.84 | $497.50 (0.74%) | $500.25 | $488.34 | 1.64 M | $79.69 B |
| 05/01/2026 | $491.16 | $489.02 (-0.44%) | $497.94 | $485.44 | 846.28 K | $78.33 B |
| 04/30/2026 | $481.00 | $482.60 (0.33%) | $483.68 | $471.62 | 1.34 M | $77.30 B |
| 04/29/2026 | $480.00 | $481.22 (0.25%) | $481.62 | $471.70 | 1.16 M | $77.08 B |
| 04/28/2026 | $497.00 | $483.89 (-2.64%) | $498.00 | $479.00 | 1.55 M | $77.51 B |
| 04/27/2026 | $496.94 | $498.54 (0.32%) | $500.99 | $488.00 | 2.23 M | $79.85 B |
| 04/24/2026 | $469.38 | $500.82 (6.7%) | $502.28 | $469.19 | 2.89 M | $80.22 B |
| 04/23/2026 | $466.11 | $456.85 (-1.99%) | $467.31 | $450.13 | 1.86 M | $73.18 B |
| 04/22/2026 | $470.90 | $477.26 (1.35%) | $478.72 | $470.90 | 1.46 M | $76.44 B |
| 04/21/2026 | $464.27 | $467.58 (0.71%) | $480.25 | $462.00 | 1.83 M | $74.89 B |
| 04/20/2026 | $448.08 | $460.95 (2.87%) | $463.16 | $447.43 | 2.12 M | $73.83 B |
| 04/17/2026 | $452.55 | $449.58 (-0.66%) | $459.02 | $447.18 | 1.72 M | $72.01 B |
| 04/16/2026 | $446.37 | $441.15 (-1.17%) | $449.62 | $436.48 | 1.38 M | $70.66 B |
| 04/15/2026 | $424.26 | $438.45 (3.34%) | $439.88 | $421.42 | 2.04 M | $70.23 B |
| 04/14/2026 | $424.83 | $418.80 (-1.42%) | $430.14 | $418.20 | 1.26 M | $67.08 B |
| 04/13/2026 | $392.50 | $417.77 (6.44%) | $418.42 | $388.07 | 2.53 M | $66.92 B |
| 04/10/2026 | $401.61 | $392.24 (-2.33%) | $403.92 | $389.15 | 1.60 M | $62.83 B |
| 04/09/2026 | $409.94 | $404.92 (-1.22%) | $411.00 | $394.25 | 1.73 M | $64.86 B |
| 04/08/2026 | $411.75 | $410.16 (-0.39%) | $415.16 | $405.50 | 1.62 M | $65.70 B |
| 04/07/2026 | $393.69 | $397.90 (1.07%) | $398.12 | $388.88 | 920.61 K | $63.73 B |
| 04/06/2026 | $396.04 | $397.07 (0.26%) | $398.61 | $390.12 | 1.14 M | $63.60 B |
| 04/02/2026 | $389.65 | $395.95 (1.62%) | $401.07 | $386.59 | 1.08 M | $63.42 B |
| 04/01/2026 | $403.30 | $396.74 (-1.63%) | $403.47 | $394.50 | 1.16 M | $63.55 B |
| 03/31/2026 | $390.20 | $396.48 (1.61%) | $397.47 | $387.20 | 1.68 M | $63.51 B |
| 03/30/2026 | $382.88 | $383.14 (0.07%) | $390.78 | $379.95 | 2.01 M | $61.37 B |
| 03/27/2026 | $400.00 | $380.47 (-4.88%) | $401.54 | $379.50 | 2.40 M | $60.94 B |
| 03/26/2026 | $405.28 | $401.95 (-0.82%) | $413.53 | $400.37 | 1.38 M | $64.38 B |
| 03/25/2026 | $422.50 | $410.13 (-2.93%) | $425.93 | $403.33 | 2.70 M | $65.69 B |
| 03/24/2026 | $426.67 | $415.62 (-2.59%) | $429.26 | $409.83 | 1.93 M | $66.57 B |
| 03/23/2026 | $430.21 | $432.48 (0.53%) | $441.76 | $429.65 | 2.51 M | $69.27 B |
| 03/20/2026 | $425.90 | $420.32 (-1.31%) | $429.91 | $419.00 | 4.14 M | $67.32 B |
| 03/19/2026 | $424.71 | $428.25 (0.83%) | $433.24 | $422.55 | 1.48 M | $68.59 B |
| 03/18/2026 | $424.97 | $428.67 (0.87%) | $435.71 | $424.00 | 1.50 M | $68.66 B |
| 03/17/2026 | $428.25 | $429.29 (0.24%) | $435.48 | $427.56 | 1.07 M | $68.76 B |
| 03/16/2026 | $420.18 | $425.88 (1.36%) | $428.42 | $417.61 | 1.26 M | $68.21 B |
| 03/13/2026 | $419.01 | $412.63 (-1.52%) | $425.49 | $410.09 | 1.49 M | $66.09 B |
| 03/12/2026 | $431.87 | $418.72 (-3.04%) | $436.37 | $418.36 | 1.49 M | $67.07 B |
| 03/11/2026 | $432.07 | $432.98 (0.21%) | $436.40 | $425.32 | 1.61 M | $69.35 B |
| 03/10/2026 | $437.08 | $432.65 (-1.01%) | $439.01 | $428.00 | 1.75 M | $69.30 B |
| 03/09/2026 | $432.57 | $437.22 (1.07%) | $440.91 | $429.65 | 2.60 M | $70.03 B |
| 03/06/2026 | $432.56 | $437.41 (1.12%) | $445.35 | $431.80 | 2.17 M | $70.06 B |
| 03/05/2026 | $425.76 | $442.30 (3.88%) | $447.71 | $425.76 | 2.52 M | $70.84 B |
| 03/04/2026 | $425.11 | $430.98 (1.38%) | $439.49 | $420.33 | 2.48 M | $69.03 B |
| 03/03/2026 | $412.48 | $424.32 (2.87%) | $431.26 | $410.63 | 2.64 M | $67.97 B |
| 03/02/2026 | $413.37 | $424.66 (2.73%) | $426.22 | $405.51 | 4.07 M | $68.02 B |
| 02/27/2026 | $410.41 | $414.00 (0.87%) | $417.15 | $404.53 | 4.65 M | $66.31 B |
| 02/26/2026 | $429.88 | $426.00 (-0.9%) | $443.60 | $423.38 | 3.92 M | $68.23 B |
| 02/25/2026 | $443.74 | $449.17 (1.22%) | $454.16 | $439.83 | 2.92 M | $71.95 B |
| 02/24/2026 | $419.39 | $440.72 (5.09%) | $443.39 | $415.02 | 2.19 M | $70.59 B |
| 02/23/2026 | $429.39 | $420.82 (-2%) | $433.41 | $417.27 | 1.97 M | $67.40 B |
| 02/20/2026 | $438.69 | $439.94 (0.28%) | $450.39 | $437.20 | 1.70 M | $70.47 B |
| 02/19/2026 | $438.43 | $442.44 (0.91%) | $443.18 | $433.42 | 1.61 M | $70.87 B |
| 02/18/2026 | $438.36 | $442.31 (0.9%) | $446.91 | $433.21 | 2.15 M | $70.85 B |
| 02/17/2026 | $425.60 | $421.95 (-0.86%) | $426.84 | $412.34 | 2.52 M | $67.59 B |
| 02/13/2026 | $423.35 | $437.09 (3.25%) | $441.44 | $420.50 | 1.74 M | $70.01 B |
| 02/12/2026 | $438.30 | $423.35 (-3.41%) | $438.52 | $413.70 | 2.93 M | $67.81 B |
| 02/11/2026 | $442.09 | $438.21 (-0.88%) | $443.26 | $424.99 | 2.25 M | $70.19 B |
| 02/10/2026 | $439.91 | $437.45 (-0.56%) | $452.00 | $436.00 | 1.95 M | $70.07 B |
| 02/09/2026 | $427.88 | $438.90 (2.58%) | $442.95 | $424.00 | 2.04 M | $70.30 B |
| 02/06/2026 | $424.99 | $426.88 (0.44%) | $431.13 | $416.16 | 2.50 M | $68.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
