5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
+11.93%
6 MONTH PERFORMANCE
-13.72%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
-2.81%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $504.84 | $511.35 (1.29%) | $515.80 | $504.84 | 1.38 M | $81.57 B |
| 01/27/2026 | $503.50 | $502.70 (-0.16%) | $505.81 | $496.03 | 1.24 M | $80.52 B |
| 01/26/2026 | $499.94 | $503.01 (0.61%) | $508.00 | $493.27 | 1.45 M | $80.57 B |
| 01/23/2026 | $507.47 | $501.39 (-1.2%) | $509.71 | $496.76 | 1.45 M | $80.31 B |
| 01/22/2026 | $522.74 | $509.47 (-2.54%) | $525.04 | $500.00 | 1.90 M | $81.60 B |
| 01/21/2026 | $509.77 | $521.95 (2.39%) | $525.49 | $503.55 | 2.12 M | $83.60 B |
| 01/20/2026 | $499.14 | $510.97 (2.37%) | $512.82 | $492.60 | 1.69 M | $81.84 B |
| 01/16/2026 | $508.99 | $516.31 (1.44%) | $520.24 | $508.00 | 1.85 M | $82.70 B |
| 01/15/2026 | $510.00 | $508.19 (-0.35%) | $519.10 | $502.00 | 1.24 M | $81.40 B |
| 01/14/2026 | $505.22 | $505.34 (0.02%) | $507.37 | $498.58 | 1.50 M | $80.94 B |
| 01/13/2026 | $521.18 | $511.80 (-1.8%) | $527.51 | $511.48 | 1.77 M | $81.98 B |
| 01/12/2026 | $524.21 | $533.42 (1.76%) | $535.20 | $523.78 | 2.20 M | $85.44 B |
| 01/09/2026 | $515.49 | $525.18 (1.88%) | $528.92 | $511.10 | 2.10 M | $84.12 B |
| 01/08/2026 | $511.13 | $514.49 (0.66%) | $518.06 | $509.44 | 1.36 M | $82.41 B |
| 01/07/2026 | $508.00 | $519.70 (2.3%) | $524.98 | $503.88 | 2.27 M | $83.24 B |
| 01/06/2026 | $495.60 | $508.77 (2.66%) | $509.47 | $494.05 | 1.85 M | $81.49 B |
| 01/05/2026 | $485.03 | $494.19 (1.89%) | $506.30 | $478.95 | 2.71 M | $79.16 B |
| 01/02/2026 | $478.94 | $480.42 (0.31%) | $485.89 | $471.46 | 1.49 M | $76.95 B |
| 12/31/2025 | $473.13 | $469.72 (-0.72%) | $474.66 | $469.07 | 1.18 M | $75.24 B |
| 12/30/2025 | $474.74 | $474.49 (-0.05%) | $478.78 | $472.04 | 834.58 K | $76.00 B |
| 12/29/2025 | $473.88 | $478.97 (1.07%) | $484.60 | $472.00 | 1.33 M | $76.72 B |
| 12/26/2025 | $474.96 | $477.14 (0.46%) | $478.59 | $472.33 | 724.13 K | $76.43 B |
| 12/24/2025 | $473.68 | $475.75 (0.44%) | $476.29 | $472.24 | 439.10 K | $76.20 B |
| 12/23/2025 | $477.52 | $475.47 (-0.43%) | $478.19 | $469.88 | 1.32 M | $76.16 B |
| 12/22/2025 | $468.25 | $481.24 (2.77%) | $483.91 | $467.82 | 2.07 M | $77.08 B |
| 12/19/2025 | $460.77 | $463.73 (0.64%) | $469.58 | $459.61 | 3.95 M | $74.28 B |
| 12/18/2025 | $460.32 | $458.13 (-0.48%) | $467.82 | $454.69 | 1.69 M | $73.38 B |
| 12/17/2025 | $465.91 | $453.07 (-2.76%) | $467.00 | $452.96 | 2.53 M | $72.57 B |
| 12/16/2025 | $453.86 | $463.34 (2.09%) | $465.00 | $452.50 | 2.10 M | $74.22 B |
| 12/15/2025 | $458.00 | $454.67 (-0.73%) | $470.72 | $453.49 | 2.63 M | $72.83 B |
| 12/12/2025 | $476.24 | $452.95 (-4.89%) | $477.50 | $452.51 | 2.74 M | $72.55 B |
| 12/11/2025 | $476.62 | $477.26 (0.13%) | $482.23 | $455.61 | 4.61 M | $76.44 B |
| 12/10/2025 | $463.65 | $475.83 (2.63%) | $478.65 | $461.88 | 3.28 M | $76.22 B |
| 12/09/2025 | $468.44 | $465.85 (-0.55%) | $471.63 | $460.61 | 1.96 M | $74.62 B |
| 12/08/2025 | $467.77 | $465.75 (-0.43%) | $468.82 | $460.14 | 2.17 M | $74.60 B |
| 12/05/2025 | $464.98 | $466.76 (0.38%) | $471.12 | $464.37 | 1.49 M | $74.76 B |
| 12/04/2025 | $462.70 | $463.74 (0.22%) | $465.70 | $460.20 | 1.51 M | $74.28 B |
| 12/03/2025 | $445.28 | $466.44 (4.75%) | $468.29 | $443.36 | 2.56 M | $74.71 B |
| 12/02/2025 | $441.56 | $449.35 (1.76%) | $453.54 | $440.10 | 2.74 M | $71.97 B |
| 12/01/2025 | $446.00 | $438.29 (-1.73%) | $447.00 | $429.20 | 5.31 M | $70.20 B |
| 11/28/2025 | $411.10 | $418.01 (1.68%) | $418.89 | $409.37 | 1.06 M | $66.95 B |
| 11/26/2025 | $403.12 | $409.68 (1.63%) | $411.64 | $401.27 | 1.60 M | $65.62 B |
| 11/25/2025 | $401.55 | $401.61 (0.01%) | $405.62 | $394.41 | 1.22 M | $64.33 B |
| 11/24/2025 | $395.00 | $404.63 (2.44%) | $405.91 | $391.62 | 2.86 M | $64.81 B |
| 11/21/2025 | $383.27 | $388.36 (1.33%) | $392.15 | $376.69 | 1.80 M | $62.21 B |
| 11/20/2025 | $401.79 | $385.60 (-4.03%) | $405.54 | $383.22 | 1.90 M | $61.76 B |
| 11/19/2025 | $385.50 | $386.30 (0.21%) | $400.60 | $381.49 | 2.08 M | $61.88 B |
| 11/18/2025 | $388.00 | $383.82 (-1.08%) | $389.60 | $376.18 | 2.25 M | $61.48 B |
| 11/17/2025 | $389.50 | $390.24 (0.19%) | $399.11 | $388.01 | 1.70 M | $62.51 B |
| 11/14/2025 | $388.06 | $389.83 (0.46%) | $397.85 | $386.22 | 1.34 M | $62.44 B |
| 11/13/2025 | $396.25 | $393.93 (-0.59%) | $403.64 | $392.41 | 2.02 M | $63.10 B |
| 11/12/2025 | $400.62 | $398.81 (-0.45%) | $403.75 | $394.44 | 1.71 M | $63.88 B |
| 11/11/2025 | $398.12 | $395.60 (-0.63%) | $399.69 | $390.02 | 1.72 M | $63.36 B |
| 11/10/2025 | $398.87 | $400.77 (0.48%) | $401.28 | $388.44 | 1.89 M | $64.19 B |
| 11/07/2025 | $394.32 | $393.43 (-0.23%) | $400.31 | $386.91 | 2.64 M | $63.02 B |
| 11/06/2025 | $411.00 | $396.14 (-3.62%) | $411.56 | $391.54 | 4.05 M | $63.45 B |
| 11/05/2025 | $416.50 | $409.11 (-1.77%) | $416.92 | $402.70 | 4.29 M | $65.53 B |
| 11/04/2025 | $435.00 | $416.35 (-4.29%) | $437.11 | $415.21 | 4.35 M | $66.69 B |
| 11/03/2025 | $451.84 | $445.72 (-1.35%) | $452.51 | $437.57 | 1.94 M | $71.39 B |
| 10/31/2025 | $445.30 | $453.82 (1.91%) | $456.24 | $442.69 | 1.70 M | $72.69 B |
| 10/30/2025 | $450.00 | $442.93 (-1.57%) | $452.77 | $438.55 | 1.72 M | $70.95 B |
| 10/29/2025 | $454.75 | $455.34 (0.13%) | $457.15 | $444.46 | 2.32 M | $72.93 B |
| 10/28/2025 | $461.68 | $456.83 (-1.05%) | $462.40 | $445.00 | 2.17 M | $73.17 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.
