5 DAY PERFORMANCE
-4.02%
1 MONTH PERFORMANCE
-16.68%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
-6.92%
1 YEAR PERFORMANCE
-7.17%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $504.60 | $504.42 (-0.04%) | $507.34 | $497.51 | 1.87 M | $96.10 B |
| 05/05/2026 | $501.71 | $502.51 (0.16%) | $512.54 | $500.01 | 1.88 M | $95.73 B |
| 05/04/2026 | $493.84 | $497.50 (0.74%) | $500.25 | $488.34 | 1.64 M | $94.78 B |
| 05/01/2026 | $491.16 | $489.02 (-0.44%) | $497.94 | $485.44 | 846.28 K | $93.16 B |
| 04/30/2026 | $481.00 | $482.60 (0.33%) | $483.68 | $471.62 | 1.34 M | $91.94 B |
| 04/29/2026 | $480.00 | $481.22 (0.25%) | $481.62 | $471.70 | 1.16 M | $91.68 B |
| 04/28/2026 | $497.00 | $483.89 (-2.64%) | $498.00 | $479.00 | 1.55 M | $92.19 B |
| 04/27/2026 | $496.94 | $498.54 (0.32%) | $500.99 | $488.00 | 2.23 M | $94.98 B |
| 04/24/2026 | $469.38 | $500.82 (6.7%) | $502.28 | $469.19 | 2.89 M | $95.41 B |
| 04/23/2026 | $466.11 | $456.85 (-1.99%) | $467.31 | $450.13 | 1.86 M | $87.04 B |
| 04/22/2026 | $470.90 | $477.26 (1.35%) | $478.72 | $470.90 | 1.46 M | $90.92 B |
| 04/21/2026 | $464.27 | $467.58 (0.71%) | $480.25 | $462.00 | 1.83 M | $89.08 B |
| 04/20/2026 | $448.08 | $460.95 (2.87%) | $463.16 | $447.43 | 2.12 M | $87.82 B |
| 04/17/2026 | $452.55 | $449.58 (-0.66%) | $459.02 | $447.18 | 1.72 M | $85.65 B |
| 04/16/2026 | $446.37 | $441.15 (-1.17%) | $449.62 | $436.48 | 1.38 M | $84.04 B |
| 04/15/2026 | $424.26 | $438.45 (3.34%) | $439.88 | $421.42 | 2.04 M | $83.53 B |
| 04/14/2026 | $424.83 | $418.80 (-1.42%) | $430.14 | $418.20 | 1.26 M | $79.79 B |
| 04/13/2026 | $392.50 | $417.77 (6.44%) | $418.42 | $388.07 | 2.53 M | $79.59 B |
| 04/10/2026 | $401.61 | $392.24 (-2.33%) | $403.92 | $389.15 | 1.60 M | $74.73 B |
| 04/09/2026 | $409.94 | $404.92 (-1.22%) | $411.00 | $394.25 | 1.73 M | $77.14 B |
| 04/08/2026 | $411.75 | $410.16 (-0.39%) | $415.16 | $405.50 | 1.62 M | $78.14 B |
| 04/07/2026 | $393.69 | $397.90 (1.07%) | $398.12 | $388.88 | 920.61 K | $75.81 B |
| 04/06/2026 | $396.04 | $397.07 (0.26%) | $398.61 | $390.12 | 1.14 M | $75.65 B |
| 04/02/2026 | $389.65 | $395.95 (1.62%) | $401.07 | $386.59 | 1.08 M | $75.43 B |
| 04/01/2026 | $403.30 | $396.74 (-1.63%) | $403.47 | $394.50 | 1.16 M | $75.58 B |
| 03/31/2026 | $390.20 | $396.48 (1.61%) | $397.47 | $387.20 | 1.68 M | $75.53 B |
| 03/30/2026 | $382.88 | $383.14 (0.07%) | $390.78 | $379.95 | 2.01 M | $72.99 B |
| 03/27/2026 | $400.00 | $380.47 (-4.88%) | $401.54 | $379.50 | 2.40 M | $72.48 B |
| 03/26/2026 | $405.28 | $401.95 (-0.82%) | $413.53 | $400.37 | 1.38 M | $76.58 B |
| 03/25/2026 | $422.50 | $410.13 (-2.93%) | $425.93 | $403.33 | 2.70 M | $78.14 B |
| 03/24/2026 | $426.67 | $415.62 (-2.59%) | $429.26 | $409.83 | 1.93 M | $79.18 B |
| 03/23/2026 | $430.21 | $432.48 (0.53%) | $441.76 | $429.65 | 2.51 M | $82.39 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.
