5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
-17.90%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-17.15%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $459.92 | $466.15 (1.35%) | $466.46 | $452.49 | 1.30 M | $70.96 B |
| 05/30/2025 | $450.36 | $463.98 (3.02%) | $465.76 | $447.48 | 3.36 M | $71.64 B |
| 05/29/2025 | $473.00 | $454.99 (-3.81%) | $487.99 | $437.69 | 4.32 M | $70.25 B |
| 05/28/2025 | $511.02 | $462.43 (-9.51%) | $514.99 | $445.00 | 4.81 M | $71.40 B |
| 05/27/2025 | $507.14 | $511.79 (0.92%) | $515.08 | $504.36 | 1.25 M | $79.02 B |
| 05/23/2025 | $495.32 | $498.85 (0.71%) | $501.97 | $493.73 | 670.21 K | $77.03 B |
| 05/22/2025 | $500.74 | $503.48 (0.55%) | $506.59 | $497.12 | 774.91 K | $77.74 B |
| 05/21/2025 | $507.22 | $501.46 (-1.14%) | $514.02 | $501.28 | 866.23 K | $77.43 B |
| 05/20/2025 | $512.50 | $515.61 (0.61%) | $515.73 | $508.00 | 740.82 K | $79.61 B |
| 05/19/2025 | $507.50 | $516.01 (1.68%) | $518.47 | $504.14 | 848.76 K | $79.68 B |
| 05/16/2025 | $514.48 | $514.43 (-0.01%) | $516.67 | $509.74 | 948.14 K | $79.43 B |
| 05/15/2025 | $516.63 | $514.48 (-0.42%) | $521.10 | $512.19 | 826.70 K | $79.44 B |
| 05/14/2025 | $512.36 | $517.66 (1.03%) | $518.08 | $512.36 | 881.66 K | $79.93 B |
| 05/13/2025 | $506.58 | $515.71 (1.8%) | $516.58 | $505.58 | 823.43 K | $79.63 B |
| 05/12/2025 | $503.66 | $505.59 (0.38%) | $506.66 | $497.05 | 1.10 M | $78.07 B |
| 05/09/2025 | $487.11 | $482.90 (-0.86%) | $487.84 | $479.04 | 571.66 K | $74.56 B |
| 05/08/2025 | $485.00 | $484.50 (-0.1%) | $491.32 | $482.72 | 1.01 M | $74.81 B |
| 05/07/2025 | $474.15 | $480.54 (1.35%) | $483.86 | $473.11 | 899.67 K | $74.20 B |
| 05/06/2025 | $468.76 | $473.55 (1.02%) | $478.54 | $467.86 | 834.41 K | $73.12 B |
| 05/05/2025 | $469.17 | $477.41 (1.76%) | $482.87 | $465.59 | 1.07 M | $73.72 B |
| 05/02/2025 | $469.85 | $472.28 (0.52%) | $476.44 | $467.59 | 1.29 M | $72.92 B |
| 05/01/2025 | $462.47 | $459.36 (-0.67%) | $467.73 | $457.70 | 1.14 M | $70.93 B |
| 04/30/2025 | $449.67 | $459.01 (2.08%) | $460.71 | $448.65 | 1.34 M | $70.87 B |
| 04/29/2025 | $445.83 | $460.77 (3.35%) | $462.43 | $444.24 | 1.42 M | $71.15 B |
| 04/28/2025 | $444.39 | $443.97 (-0.09%) | $447.46 | $436.88 | 1.12 M | $68.55 B |
| 04/25/2025 | $435.64 | $446.62 (2.52%) | $447.31 | $433.31 | 1.03 M | $68.96 B |
| 04/24/2025 | $426.16 | $438.90 (2.99%) | $440.19 | $423.00 | 1.09 M | $67.77 B |
| 04/23/2025 | $432.34 | $422.23 (-2.34%) | $441.38 | $420.17 | 1.01 M | $65.20 B |
| 04/22/2025 | $407.69 | $413.40 (1.4%) | $417.16 | $402.86 | 946.54 K | $63.83 B |
| 04/21/2025 | $406.26 | $402.36 (-0.96%) | $407.29 | $396.03 | 901.56 K | $62.13 B |
| 04/17/2025 | $421.38 | $413.32 (-1.91%) | $421.78 | $412.10 | 1.00 M | $63.82 B |
| 04/16/2025 | $416.19 | $415.65 (-0.13%) | $423.56 | $408.62 | 1.06 M | $64.18 B |
| 04/15/2025 | $423.09 | $425.65 (0.61%) | $430.32 | $422.23 | 1.02 M | $65.72 B |
| 04/14/2025 | $428.90 | $421.98 (-1.61%) | $430.55 | $416.00 | 1.12 M | $65.16 B |
| 04/11/2025 | $407.07 | $421.21 (3.47%) | $425.71 | $402.83 | 1.75 M | $65.04 B |
| 04/10/2025 | $415.32 | $406.89 (-2.03%) | $417.73 | $391.61 | 1.54 M | $62.83 B |
| 04/09/2025 | $380.88 | $428.70 (12.56%) | $432.54 | $375.97 | 2.15 M | $66.19 B |
| 04/08/2025 | $391.39 | $381.59 (-2.5%) | $403.19 | $376.23 | 2.19 M | $58.92 B |
| 04/07/2025 | $375.96 | $380.90 (1.31%) | $402.00 | $365.74 | 3.06 M | $58.81 B |
| 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 | 986.03 K | $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 | 941.72 K | $67.62 B |
| 03/27/2025 | $445.48 | $446.23 (0.17%) | $450.58 | $440.43 | 699.04 K | $68.90 B |
| 03/26/2025 | $454.35 | $449.90 (-0.98%) | $460.44 | $447.11 | 749.43 K | $69.47 B |
| 03/25/2025 | $457.43 | $457.23 (-0.04%) | $458.64 | $453.71 | 759.07 K | $70.60 B |
| 03/24/2025 | $456.82 | $457.77 (0.21%) | $464.22 | $455.54 | 974.23 K | $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 | 810.42 K | $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 |
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.
