5 DAY PERFORMANCE
+12.47%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
-13.45%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
-6.92%
1 YEAR PERFORMANCE
-29.52%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $398.00 | $405.98 (2.01%) | $409.90 | $396.27 | 1.48 M | $77.34 B |
| 08/05/2026 | $409.67 | $400.82 (-2.16%) | $412.00 | $400.68 | 1.38 M | $76.36 B |
| 08/04/2026 | $394.89 | $403.86 (2.27%) | $404.33 | $394.00 | 1.37 M | $76.94 B |
| 08/03/2026 | $394.22 | $392.07 (-0.55%) | $396.08 | $386.00 | 1.80 M | $74.69 B |
| 07/31/2026 | $377.91 | $388.76 (2.87%) | $389.64 | $375.51 | 2.25 M | $74.06 B |
| 07/30/2026 | $376.00 | $372.33 (-0.98%) | $381.05 | $370.20 | 2.31 M | $70.93 B |
| 07/29/2026 | $385.49 | $373.69 (-3.06%) | $387.65 | $373.44 | 1.68 M | $71.19 B |
| 07/28/2026 | $392.58 | $383.82 (-2.23%) | $402.26 | $379.83 | 2.67 M | $73.12 B |
| 07/27/2026 | $384.29 | $388.99 (1.22%) | $395.85 | $383.33 | 2.95 M | $74.11 B |
| 07/24/2026 | $378.00 | $373.47 (-1.2%) | $379.84 | $369.02 | 1.59 M | $71.15 B |
| 07/23/2026 | $376.89 | $373.52 (-0.89%) | $378.92 | $371.41 | 2.23 M | $71.16 B |
| 07/22/2026 | $388.62 | $377.61 (-2.83%) | $390.06 | $373.82 | 2.57 M | $71.94 B |
| 07/21/2026 | $377.19 | $389.07 (3.15%) | $391.03 | $376.82 | 1.88 M | $74.12 B |
| 07/20/2026 | $382.00 | $378.46 (-0.93%) | $385.18 | $373.86 | 2.36 M | $72.10 B |
| 07/17/2026 | $401.59 | $384.28 (-4.31%) | $402.72 | $366.00 | 5.04 M | $73.21 B |
| 07/16/2026 | $425.64 | $417.03 (-2.02%) | $425.64 | $416.34 | 1.17 M | $79.45 B |
| 07/15/2026 | $429.86 | $425.28 (-1.07%) | $432.35 | $421.00 | 1.42 M | $81.02 B |
| 07/14/2026 | $426.19 | $425.90 (-0.07%) | $434.54 | $424.27 | 1.37 M | $81.14 B |
| 07/13/2026 | $448.84 | $433.82 (-3.35%) | $453.91 | $432.73 | 1.62 M | $82.65 B |
| 07/10/2026 | $443.49 | $445.50 (0.45%) | $447.89 | $438.48 | 839.92 K | $84.87 B |
| 07/09/2026 | $429.84 | $443.37 (3.15%) | $443.49 | $426.74 | 1.25 M | $84.47 B |
| 07/08/2026 | $436.14 | $434.50 (-0.38%) | $436.54 | $425.80 | 1.33 M | $82.78 B |
| 07/07/2026 | $447.86 | $436.63 (-2.51%) | $451.59 | $430.36 | 1.48 M | $83.18 B |
| 07/06/2026 | $435.24 | $442.27 (1.62%) | $443.38 | $432.63 | 1.49 M | $84.26 B |
| 07/02/2026 | $451.14 | $437.16 (-3.1%) | $453.48 | $434.25 | 1.42 M | $83.28 B |
| 07/01/2026 | $454.00 | $454.53 (0.12%) | $464.46 | $453.41 | 1.54 M | $86.59 B |
| 06/30/2026 | $441.99 | $446.07 (0.92%) | $449.57 | $441.30 | 2.08 M | $84.98 B |
| 06/29/2026 | $457.93 | $447.26 (-2.33%) | $460.32 | $438.53 | 2.44 M | $85.21 B |
| 06/26/2026 | $449.15 | $454.34 (1.16%) | $458.03 | $438.55 | 5.29 M | $86.56 B |
| 06/25/2026 | $463.14 | $455.02 (-1.75%) | $465.55 | $449.33 | 1.56 M | $86.69 B |
| 06/24/2026 | $460.16 | $463.93 (0.82%) | $473.17 | $458.13 | 1.74 M | $88.38 B |
| 06/23/2026 | $465.00 | $461.50 (-0.75%) | $479.80 | $461.48 | 2.16 M | $87.92 B |
| 06/22/2026 | $455.53 | $464.58 (1.99%) | $469.40 | $452.80 | 2.84 M | $88.51 B |
| 06/18/2026 | $461.99 | $455.51 (-1.4%) | $466.06 | $452.33 | 3.23 M | $86.78 B |
| 06/17/2026 | $448.35 | $461.74 (2.99%) | $478.52 | $446.18 | 1.92 M | $87.97 B |
| 06/16/2026 | $452.00 | $448.38 (-0.8%) | $455.50 | $444.82 | 1.73 M | $85.42 B |
| 06/15/2026 | $462.30 | $454.38 (-1.71%) | $463.50 | $453.02 | 2.36 M | $86.57 B |
| 06/12/2026 | $457.09 | $453.89 (-0.7%) | $461.09 | $445.01 | 1.29 M | $86.47 B |
| 06/11/2026 | $457.76 | $456.29 (-0.32%) | $464.38 | $445.00 | 1.96 M | $86.93 B |
| 06/10/2026 | $454.88 | $460.54 (1.24%) | $472.44 | $453.28 | 1.67 M | $87.74 B |
| 06/09/2026 | $475.81 | $465.27 (-2.22%) | $487.55 | $451.00 | 2.17 M | $88.64 B |
| 06/08/2026 | $467.28 | $473.48 (1.33%) | $478.51 | $463.38 | 1.58 M | $90.20 B |
| 06/05/2026 | $487.98 | $464.85 (-4.74%) | $488.95 | $458.53 | 1.84 M | $88.56 B |
| 06/04/2026 | $500.35 | $494.48 (-1.17%) | $500.35 | $485.00 | 2.01 M | $94.20 B |
| 06/03/2026 | $502.78 | $498.02 (-0.95%) | $504.12 | $491.20 | 1.66 M | $94.88 B |
| 06/02/2026 | $485.63 | $508.35 (4.68%) | $508.72 | $485.63 | 2.35 M | $96.85 B |
| 06/01/2026 | $484.07 | $492.29 (1.7%) | $494.25 | $470.74 | 2.59 M | $93.79 B |
| 05/29/2026 | $480.67 | $475.62 (-1.05%) | $484.50 | $469.37 | 3.36 M | $90.61 B |
| 05/28/2026 | $510.00 | $480.64 (-5.76%) | $526.09 | $471.69 | 4.75 M | $91.57 B |
| 05/27/2026 | $534.56 | $525.92 (-1.62%) | $534.62 | $523.15 | 2.44 M | $100.19 B |
| 05/26/2026 | $529.97 | $534.56 (0.87%) | $539.48 | $524.18 | 1.79 M | $101.84 B |
| 05/22/2026 | $510.00 | $524.74 (2.89%) | $534.11 | $508.51 | 1.87 M | $99.97 B |
| 05/21/2026 | $491.26 | $503.98 (2.59%) | $504.73 | $488.69 | 1.42 M | $96.01 B |
| 05/20/2026 | $479.34 | $498.93 (4.09%) | $499.23 | $473.77 | 2.26 M | $95.05 B |
| 05/19/2026 | $494.32 | $493.87 (-0.09%) | $501.00 | $490.58 | 1.31 M | $94.09 B |
| 05/18/2026 | $499.18 | $498.43 (-0.15%) | $501.83 | $489.09 | 1.88 M | $94.96 B |
| 05/15/2026 | $502.24 | $502.42 (0.04%) | $509.00 | $491.05 | 1.49 M | $95.72 B |
| 05/14/2026 | $508.59 | $510.02 (0.28%) | $513.65 | $504.64 | 1.15 M | $97.17 B |
| 05/13/2026 | $514.59 | $509.28 (-1.03%) | $514.74 | $502.27 | 1.34 M | $97.02 B |
| 05/12/2026 | $511.30 | $513.21 (0.37%) | $517.17 | $508.16 | 1.22 M | $97.77 B |
| 05/11/2026 | $513.89 | $516.19 (0.45%) | $519.71 | $512.00 | 1.31 M | $98.34 B |
| 05/08/2026 | $504.37 | $516.48 (2.4%) | $519.11 | $500.59 | 1.73 M | $98.40 B |
| 05/07/2026 | $506.30 | $505.19 (-0.22%) | $517.00 | $503.49 | 1.60 M | $96.25 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.
