5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-10.49%
3 MONTH PERFORMANCE
+9.08%
6 MONTH PERFORMANCE
-12.99%
YEAR-TO-DATE PERFORMANCE
-6.92%
1 YEAR PERFORMANCE
+6.87%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $454.54 | $442.67 (-2.61%) | $455.00 | $436.50 | 946.95 K | |
| 11/04/2026 | $463.58 | $462.95 (-0.14%) | $465.86 | $451.70 | 1.81 M | $88.67 B |
| 11/03/2026 | $461.31 | $462.88 (0.34%) | $464.51 | $445.56 | 1.55 M | $88.66 B |
| 11/02/2026 | $470.28 | $466.08 (-0.89%) | $476.01 | $463.54 | 1.70 M | $89.27 B |
| 10/30/2026 | $477.01 | $467.61 (-1.97%) | $482.78 | $460.14 | 2.62 M | $89.56 B |
| 10/29/2026 | $477.00 | $490.19 (2.77%) | $491.39 | $473.36 | 2.04 M | $93.89 B |
| 10/28/2026 | $477.30 | $481.89 (0.96%) | $487.36 | $467.24 | 2.25 M | $92.30 B |
| 10/27/2026 | $458.00 | $474.42 (3.59%) | $475.40 | $455.82 | 2.15 M | $90.87 B |
| 10/26/2026 | $431.15 | $454.33 (5.38%) | $457.64 | $431.15 | 2.81 M | $87.02 B |
| 10/23/2026 | $419.42 | $430.14 (2.56%) | $433.71 | $417.60 | 1.36 M | $82.39 B |
| 10/22/2026 | $442.13 | $422.48 (-4.44%) | $444.05 | $422.10 | 2.59 M | $80.92 B |
| 10/21/2026 | $451.80 | $451.19 (-0.14%) | $459.88 | $450.01 | 1.34 M | $86.42 B |
| 10/20/2026 | $450.88 | $447.62 (-0.72%) | $452.00 | $441.09 | 1.78 M | $85.74 B |
| 10/19/2026 | $462.00 | $454.58 (-1.61%) | $462.50 | $453.05 | 2.00 M | $87.07 B |
| 10/16/2026 | $464.25 | $454.63 (-2.07%) | $469.03 | $448.19 | 2.52 M | $87.08 B |
| 10/15/2026 | $470.77 | $468.11 (-0.57%) | $472.17 | $454.49 | 3.18 M | $89.66 B |
| 10/14/2026 | $492.99 | $479.93 (-2.65%) | $495.83 | $476.73 | 3.21 M | $91.92 B |
| 10/13/2026 | $497.29 | $494.51 (-0.56%) | $503.98 | $490.62 | 2.52 M | $94.72 B |
| 10/12/2026 | $510.31 | $502.51 (-1.53%) | $512.00 | $500.00 | 1.63 M | $96.25 B |
| 10/09/2026 | $510.48 | $509.99 (-0.1%) | $512.49 | $504.00 | 2.10 M | $97.68 B |
| 10/08/2026 | $501.47 | $497.75 (-0.74%) | $511.95 | $495.49 | 3.42 M | $95.34 B |
| 10/07/2026 | $505.35 | $502.67 (-0.53%) | $509.50 | $499.00 | 1.63 M | $96.28 B |
| 10/06/2026 | $491.10 | $505.17 (2.86%) | $507.50 | $486.50 | 2.74 M | $96.76 B |
| 10/05/2026 | $496.25 | $488.47 (-1.57%) | $508.38 | $482.16 | 2.82 M | $93.56 B |
| 10/02/2026 | $497.86 | $489.90 (-1.6%) | $500.03 | $483.24 | 3.33 M | $93.83 B |
| 10/01/2026 | $467.85 | $490.54 (4.85%) | $496.95 | $462.00 | 6.66 M | $93.96 B |
| 09/30/2026 | $421.26 | $434.94 (3.25%) | $445.57 | $415.24 | 4.49 M | $83.31 B |
| 09/29/2026 | $414.60 | $415.09 (0.12%) | $418.00 | $403.33 | 1.62 M | $79.50 B |
| 09/28/2026 | $421.31 | $417.61 (-0.88%) | $427.51 | $417.11 | 1.55 M | $79.99 B |
| 09/25/2026 | $445.01 | $425.76 (-4.33%) | $445.92 | $424.21 | 2.17 M | $81.55 B |
| 09/24/2026 | $413.50 | $424.91 (2.76%) | $425.97 | $407.02 | 1.72 M | $81.39 B |
| 09/23/2026 | $409.44 | $413.06 (0.88%) | $420.88 | $408.50 | 2.10 M | $79.12 B |
| 09/22/2026 | $406.64 | $409.24 (0.64%) | $412.64 | $402.02 | 1.37 M | $78.38 B |
| 09/21/2026 | $387.33 | $401.85 (3.75%) | $404.06 | $385.92 | 1.67 M | $76.97 B |
| 09/18/2026 | $385.00 | $384.97 (-0.01%) | $386.27 | $380.38 | 3.24 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 |
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.
