Synopsys Inc. (SNPS)
NASDAQ: SNPS
· Real-Time Price · USD
469.17
-1.97 (-0.42%)
At close: Oct 03, 2025, 3:59 PM
469.80
0.13%
After-hours: Oct 03, 2025, 07:58 PM EDT
SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 473.50 | 475.80 | 466.59 | 469.17 | 469.17 | -0.42% | 2,258,750 |
| Oct 2, 2025 | 484.70 | 489.29 | 470.35 | 471.15 | 471.15 | -3.61% | 2,693,400 |
| Oct 1, 2025 | 488.75 | 495.72 | 484.50 | 488.78 | 488.78 | -0.93% | 2,017,600 |
| Sep 30, 2025 | 482.05 | 495.21 | 480.79 | 493.39 | 493.39 | 2.45% | 2,649,400 |
| Sep 29, 2025 | 488.00 | 491.96 | 478.28 | 481.61 | 481.61 | -1.26% | 2,905,500 |
| Sep 26, 2025 | 477.14 | 493.00 | 477.14 | 487.76 | 487.76 | 0.11% | 2,533,277 |
| Sep 25, 2025 | 462.50 | 487.59 | 462.00 | 487.20 | 487.20 | 4.08% | 3,647,300 |
| Sep 24, 2025 | 491.00 | 491.32 | 464.24 | 468.09 | 468.09 | -4.53% | 4,028,400 |
| Sep 23, 2025 | 511.46 | 513.00 | 488.58 | 490.32 | 490.32 | -4.75% | 3,517,931 |
| Sep 22, 2025 | 490.00 | 515.64 | 481.46 | 514.79 | 514.79 | 3.89% | 4,831,800 |
| Sep 19, 2025 | 479.00 | 498.05 | 475.28 | 495.50 | 495.50 | 3.21% | 6,099,828 |
| Sep 18, 2025 | 460.00 | 483.24 | 448.00 | 480.11 | 480.11 | 12.86% | 8,240,335 |
| Sep 17, 2025 | 425.00 | 429.25 | 417.51 | 425.40 | 425.40 | -0.13% | 3,082,105 |
| Sep 16, 2025 | 420.55 | 427.37 | 417.00 | 425.97 | 425.97 | 1.61% | 3,006,200 |
| Sep 15, 2025 | 431.50 | 433.99 | 416.79 | 419.20 | 419.20 | -1.47% | 4,432,300 |
| Sep 12, 2025 | 443.82 | 444.19 | 421.94 | 425.45 | 425.45 | -2.89% | 6,689,000 |
| Sep 11, 2025 | 415.97 | 439.68 | 405.50 | 438.10 | 438.10 | 12.98% | 15,275,600 |
| Sep 10, 2025 | 427.80 | 429.64 | 380.84 | 387.78 | 387.78 | -35.84% | 21,155,816 |
| Sep 9, 2025 | 610.94 | 614.89 | 602.50 | 604.37 | 604.37 | -0.77% | 2,236,236 |
| Sep 8, 2025 | 600.92 | 615.79 | 599.22 | 609.08 | 609.08 | 1.83% | 1,729,500 |
Page 1 of 136