5 DAY PERFORMANCE
-10.97%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
-22.54%
6 MONTH PERFORMANCE
-22.24%
YEAR-TO-DATE PERFORMANCE
-20.03%
1 YEAR PERFORMANCE
-32.55%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $403.00 | $388.13 (-3.69%) | $408.94 | $387.41 | 2.51 M | $59.93 B |
| 04/03/2025 | $417.68 | $417.76 (0.02%) | $421.13 | $404.08 | 2.13 M | $64.51 B |
| 04/02/2025 | $426.16 | $438.55 (2.91%) | $443.62 | $425.00 | 1.11 M | $67.72 B |
| 04/01/2025 | $430.11 | $435.94 (1.36%) | $436.72 | $423.17 | 986,032 | $67.31 B |
| 03/31/2025 | $429.02 | $428.85 (-0.04%) | $431.69 | $423.08 | 1.37 M | $66.22 B |
| 03/28/2025 | $446.92 | $437.95 (-2.01%) | $448.05 | $437.06 | 941,719 | $67.62 B |
| 03/27/2025 | $445.48 | $446.23 (0.17%) | $450.58 | $440.43 | 699,038 | $68.90 B |
| 03/26/2025 | $454.35 | $449.90 (-0.98%) | $460.44 | $447.11 | 749,428 | $69.47 B |
| 03/25/2025 | $457.43 | $457.23 (-0.04%) | $458.64 | $453.71 | 759,070 | $70.60 B |
| 03/24/2025 | $456.82 | $457.77 (0.21%) | $464.22 | $455.54 | 974,226 | $70.68 B |
| 03/21/2025 | $441.20 | $448.60 (1.68%) | $454.61 | $438.12 | 3.36 M | $69.27 B |
| 03/20/2025 | $446.89 | $449.99 (0.69%) | $453.93 | $443.19 | 810,419 | $69.48 B |
| 03/19/2025 | $447.18 | $450.28 (0.69%) | $455.49 | $440.82 | 1.11 M | $69.53 B |
| 03/18/2025 | $448.81 | $447.99 (-0.18%) | $454.59 | $445.02 | 1.02 M | $69.17 B |
| 03/17/2025 | $445.00 | $453.51 (1.91%) | $460.81 | $440.00 | 1.49 M | $70.03 B |
| 03/14/2025 | $433.05 | $446.23 (3.04%) | $447.98 | $433.05 | 1.12 M | $68.90 B |
| 03/13/2025 | $431.63 | $428.58 (-0.71%) | $439.44 | $425.73 | 1.54 M | $66.18 B |
| 03/12/2025 | $442.23 | $432.46 (-2.21%) | $449.74 | $431.85 | 1.90 M | $66.78 B |
| 03/11/2025 | $431.03 | $430.68 (-0.08%) | $440.52 | $427.73 | 1.59 M | $66.50 B |
| 03/10/2025 | $437.40 | $429.85 (-1.73%) | $441.58 | $427.30 | 1.71 M | $66.37 B |
| 03/07/2025 | $443.26 | $450.88 (1.72%) | $452.54 | $433.50 | 1.12 M | $69.62 B |
| 03/06/2025 | $439.00 | $445.73 (1.53%) | $450.36 | $435.84 | 1.52 M | $68.82 B |
| 03/05/2025 | $437.32 | $447.96 (2.43%) | $451.29 | $433.91 | 1.27 M | $69.17 B |
| 03/04/2025 | $440.37 | $445.47 (1.16%) | $451.97 | $429.77 | 1.64 M | $68.78 B |
| 03/03/2025 | $463.57 | $443.26 (-4.38%) | $467.73 | $442.29 | 2.10 M | $68.44 B |
| 02/28/2025 | $462.29 | $457.28 (-1.08%) | $463.48 | $448.11 | 1.58 M | $70.61 B |
| 02/27/2025 | $481.50 | $454.71 (-5.56%) | $488.00 | $454.05 | 2.04 M | $70.21 B |
| 02/26/2025 | $465.00 | $470.46 (1.17%) | $476.71 | $462.25 | 1.54 M | $72.64 B |
| 02/25/2025 | $467.64 | $457.95 (-2.07%) | $469.27 | $457.00 | 1.87 M | $70.71 B |
| 02/24/2025 | $479.28 | $470.08 (-1.92%) | $481.13 | $465.00 | 1.37 M | $72.58 B |
| 02/21/2025 | $493.74 | $474.84 (-3.83%) | $493.74 | $472.74 | 1.37 M | $74.07 B |
| 02/20/2025 | $502.41 | $493.97 (-1.68%) | $505.17 | $493.48 | 1.27 M | $77.05 B |
| 02/19/2025 | $521.27 | $500.98 (-3.89%) | $521.27 | $486.57 | 2.42 M | $78.15 B |
| 02/18/2025 | $527.96 | $525.00 (-0.56%) | $528.00 | $516.07 | 1.12 M | $81.90 B |
| 02/14/2025 | $527.36 | $522.53 (-0.92%) | $527.66 | $519.41 | 943,782 | $81.51 B |
| 02/13/2025 | $509.71 | $528.29 (3.65%) | $529.37 | $508.31 | 1.05 M | $82.41 B |
| 02/12/2025 | $513.58 | $509.71 (-0.75%) | $517.72 | $507.95 | 979,955 | $79.51 B |
| 02/11/2025 | $526.81 | $529.14 (0.44%) | $530.03 | $524.58 | 431,600 | $82.54 B |
| 02/10/2025 | $527.85 | $531.33 (0.66%) | $536.21 | $526.27 | 769,141 | $82.88 B |
| 02/07/2025 | $536.00 | $525.82 (-1.9%) | $545.65 | $522.00 | 703,270 | $82.02 B |
| 02/06/2025 | $530.99 | $533.18 (0.41%) | $536.04 | $528.88 | 683,800 | $83.17 B |
| 02/05/2025 | $524.57 | $528.42 (0.73%) | $529.64 | $515.79 | 547,719 | $82.43 B |
| 02/04/2025 | $516.91 | $523.88 (1.35%) | $524.35 | $514.82 | 859,649 | $81.72 B |
| 02/03/2025 | $511.69 | $520.25 (1.67%) | $526.11 | $510.00 | 765,400 | $81.15 B |
| 01/31/2025 | $528.26 | $525.48 (-0.53%) | $533.98 | $523.47 | 1.10 M | $81.97 B |
| 01/30/2025 | $515.90 | $526.36 (2.03%) | $528.15 | $515.74 | 741,343 | $82.11 B |
| 01/29/2025 | $523.61 | $512.71 (-2.08%) | $523.96 | $511.22 | 891,711 | $79.98 B |
| 01/28/2025 | $510.20 | $526.12 (3.12%) | $527.84 | $504.00 | 1.61 M | $82.07 B |
| 01/27/2025 | $523.28 | $510.73 (-2.4%) | $530.00 | $502.19 | 1.84 M | $79.67 B |
| 01/24/2025 | $552.89 | $546.19 (-1.21%) | $553.27 | $542.15 | 880,537 | $85.20 B |
| 01/23/2025 | $540.76 | $551.54 (1.99%) | $556.31 | $537.87 | 1.52 M | $86.04 B |
| 01/22/2025 | $531.21 | $544.70 (2.54%) | $547.40 | $531.21 | 1.09 M | $84.97 B |
| 01/21/2025 | $532.00 | $529.75 (-0.42%) | $535.48 | $527.07 | 1.19 M | $82.64 B |
| 01/17/2025 | $529.23 | $526.70 (-0.48%) | $529.95 | $523.88 | 1.24 M | $82.16 B |
| 01/16/2025 | $512.25 | $515.81 (0.69%) | $523.88 | $508.38 | 1.16 M | $80.46 B |
| 01/15/2025 | $501.46 | $507.19 (1.14%) | $510.95 | $501.28 | 1.13 M | $79.12 B |
| 01/14/2025 | $492.66 | $490.36 (-0.47%) | $494.78 | $484.66 | 833,524 | $76.49 B |
| 01/13/2025 | $489.08 | $487.43 (-0.34%) | $493.40 | $485.21 | 891,345 | $76.03 B |
| 01/10/2025 | $496.89 | $492.54 (-0.88%) | $498.33 | $485.11 | 1.28 M | $76.83 B |
| 01/08/2025 | $491.42 | $502.00 (2.15%) | $502.79 | $490.41 | 1.27 M | $78.31 B |
| 01/07/2025 | $501.59 | $487.62 (-2.79%) | $502.79 | $485.79 | 1.21 M | $76.06 B |
| 01/06/2025 | $499.66 | $501.06 (0.28%) | $509.09 | $498.22 | 881,501 | $78.16 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.
