5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+9.89%
3 MONTH PERFORMANCE
-4.02%
6 MONTH PERFORMANCE
+4.02%
YEAR-TO-DATE PERFORMANCE
-6.92%
1 YEAR PERFORMANCE
-11.76%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $387.33 | $387.26 (-0.02%) | $391.99 | $386.01 | 64.20 K | |
| 09/18/2026 | $385.00 | $384.97 (-0.01%) | $386.27 | $380.38 | 3.23 M | $73.74 B |
| 09/17/2026 | $384.45 | $381.17 (-0.85%) | $386.68 | $377.36 | 1.60 M | $73.01 B |
| 09/16/2026 | $367.50 | $378.47 (2.99%) | $379.94 | $367.45 | 1.72 M | $72.49 B |
| 09/15/2026 | $378.37 | $367.70 (-2.82%) | $381.48 | $362.55 | 2.94 M | $70.43 B |
| 09/14/2026 | $393.89 | $381.43 (-3.16%) | $395.00 | $379.64 | 1.88 M | $73.06 B |
| 09/11/2026 | $399.50 | $397.38 (-0.53%) | $400.83 | $394.25 | 1.18 M | $76.11 B |
| 09/10/2026 | $396.30 | $397.17 (0.22%) | $401.47 | $390.51 | 1.67 M | $76.07 B |
| 09/09/2026 | $391.36 | $393.22 (0.48%) | $398.41 | $387.60 | 1.38 M | $75.32 B |
| 09/08/2026 | $396.82 | $392.03 (-1.21%) | $405.80 | $391.46 | 2.19 M | $75.09 B |
| 09/04/2026 | $418.12 | $393.84 (-5.81%) | $418.12 | $380.33 | 2.97 M | $75.43 B |
| 09/03/2026 | $419.10 | $416.31 (-0.67%) | $419.84 | $413.11 | 1.46 M | $79.74 B |
| 09/02/2026 | $413.78 | $415.97 (0.53%) | $418.73 | $410.52 | 1.27 M | $79.67 B |
| 09/01/2026 | $428.21 | $414.82 (-3.13%) | $430.88 | $413.97 | 2.04 M | $79.45 B |
| 08/31/2026 | $437.95 | $439.59 (0.37%) | $445.86 | $434.45 | 1.68 M | $84.20 B |
| 08/28/2026 | $461.85 | $442.61 (-4.17%) | $462.45 | $440.60 | 2.00 M | $84.78 B |
| 08/27/2026 | $419.66 | $464.89 (10.78%) | $464.98 | $415.31 | 4.07 M | $89.04 B |
| 08/26/2026 | $405.10 | $410.00 (1.21%) | $419.60 | $403.54 | 2.62 M | $78.53 B |
| 08/25/2026 | $396.34 | $408.79 (3.14%) | $410.93 | $395.25 | 2.97 M | $78.30 B |
| 08/24/2026 | $395.20 | $394.51 (-0.17%) | $395.99 | $388.11 | 1.48 M | $75.56 B |
| 08/21/2026 | $400.67 | $397.87 (-0.7%) | $401.98 | $394.78 | 1.26 M | $75.80 B |
| 08/20/2026 | $399.60 | $397.92 (-0.42%) | $401.42 | $394.57 | 1.16 M | $75.81 B |
| 08/19/2026 | $405.23 | $401.24 (-0.98%) | $408.23 | $400.82 | 1.36 M | $76.44 B |
| 08/18/2026 | $410.80 | $404.41 (-1.56%) | $412.85 | $402.43 | 1.61 M | $77.05 B |
| 08/17/2026 | $417.61 | $413.22 (-1.05%) | $425.78 | $411.51 | 1.11 M | $78.72 B |
| 08/14/2026 | $414.11 | $421.50 (1.78%) | $423.95 | $409.40 | 1.24 M | $80.30 B |
| 08/13/2026 | $412.32 | $411.75 (-0.14%) | $416.91 | $403.74 | 1.44 M | $78.44 B |
| 08/12/2026 | $413.75 | $412.32 (-0.35%) | $418.38 | $410.18 | 990.02 K | $78.55 B |
| 08/11/2026 | $412.00 | $410.91 (-0.26%) | $412.34 | $402.16 | 971.12 K | $78.28 B |
| 08/10/2026 | $416.00 | $411.68 (-1.04%) | $421.37 | $411.28 | 1.37 M | $78.43 B |
| 08/07/2026 | $408.79 | $415.99 (1.76%) | $416.44 | $405.62 | 1.16 M | $79.25 B |
| 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 |
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.
