5 DAY PERFORMANCE
+10.94%
1 MONTH PERFORMANCE
+13.35%
3 MONTH PERFORMANCE
-22.47%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
-10.00%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/27/2025 | $471.28 | $465.41 (-1.25%) | $475.42 | $461.49 | 1.72 M | $74.55 B |
| 10/24/2025 | $461.65 | $464.18 (0.55%) | $473.49 | $458.13 | 1.29 M | $74.35 B |
| 10/23/2025 | $452.00 | $456.09 (0.9%) | $460.41 | $450.50 | 1.38 M | $73.05 B |
| 10/22/2025 | $456.48 | $454.30 (-0.48%) | $465.75 | $444.36 | 2.76 M | $72.77 B |
| 10/21/2025 | $448.25 | $459.04 (2.41%) | $459.69 | $445.01 | 1.36 M | $73.53 B |
| 10/20/2025 | $450.66 | $453.35 (0.6%) | $457.82 | $449.00 | 1.54 M | $72.61 B |
| 10/17/2025 | $435.64 | $447.64 (2.75%) | $456.84 | $435.26 | 2.51 M | $71.70 B |
| 10/16/2025 | $439.53 | $440.20 (0.15%) | $445.54 | $435.58 | 1.93 M | $70.51 B |
| 10/15/2025 | $446.26 | $435.90 (-2.32%) | $448.89 | $432.00 | 3.11 M | $69.82 B |
| 10/14/2025 | $436.41 | $443.76 (1.68%) | $452.80 | $433.36 | 2.94 M | $71.08 B |
| 10/13/2025 | $449.48 | $448.00 (-0.33%) | $453.80 | $440.00 | 2.26 M | $71.76 B |
| 10/10/2025 | $484.41 | $438.92 (-9.39%) | $487.58 | $437.27 | 3.59 M | $70.30 B |
| 10/09/2025 | $487.50 | $484.41 (-0.63%) | $488.08 | $480.69 | 1.73 M | $77.59 B |
| 10/08/2025 | $476.81 | $489.36 (2.63%) | $492.36 | $476.72 | 1.79 M | $78.38 B |
| 10/07/2025 | $484.11 | $477.83 (-1.3%) | $484.11 | $468.43 | 1.22 M | $76.54 B |
| 10/06/2025 | $471.99 | $478.22 (1.32%) | $481.23 | $469.55 | 1.65 M | $76.60 B |
| 10/03/2025 | $473.50 | $469.17 (-0.91%) | $475.80 | $466.59 | 2.26 M | $75.15 B |
| 10/02/2025 | $484.70 | $471.15 (-2.8%) | $489.29 | $470.35 | 2.69 M | $75.47 B |
| 10/01/2025 | $488.75 | $488.78 (0.01%) | $495.72 | $484.50 | 2.02 M | $78.29 B |
| 09/30/2025 | $482.05 | $493.39 (2.35%) | $495.21 | $480.79 | 2.65 M | $79.03 B |
| 09/29/2025 | $488.00 | $481.61 (-1.31%) | $491.96 | $478.28 | 2.91 M | $77.14 B |
| 09/26/2025 | $477.14 | $487.76 (2.23%) | $493.00 | $477.14 | 2.53 M | $78.13 B |
| 09/25/2025 | $462.50 | $487.20 (5.34%) | $487.59 | $462.00 | 3.65 M | $78.04 B |
| 09/24/2025 | $491.00 | $468.09 (-4.67%) | $491.32 | $464.24 | 4.03 M | $74.98 B |
| 09/23/2025 | $511.46 | $490.32 (-4.13%) | $513.00 | $488.58 | 3.52 M | $78.54 B |
| 09/22/2025 | $490.00 | $514.79 (5.06%) | $515.64 | $481.46 | 4.83 M | $82.46 B |
| 09/19/2025 | $479.00 | $495.50 (3.44%) | $498.05 | $475.28 | 6.10 M | $79.37 B |
| 09/18/2025 | $460.00 | $480.11 (4.37%) | $483.24 | $448.00 | 8.24 M | $76.90 B |
| 09/17/2025 | $425.00 | $425.40 (0.09%) | $429.25 | $417.51 | 3.08 M | $68.14 B |
| 09/16/2025 | $420.55 | $425.97 (1.29%) | $427.37 | $417.00 | 3.01 M | $68.23 B |
| 09/15/2025 | $431.50 | $419.20 (-2.85%) | $433.99 | $416.79 | 4.43 M | $67.14 B |
| 09/12/2025 | $443.82 | $425.45 (-4.14%) | $444.19 | $421.94 | 6.69 M | $68.15 B |
| 09/11/2025 | $415.97 | $438.10 (5.32%) | $439.68 | $405.50 | 15.28 M | $70.17 B |
| 09/10/2025 | $427.80 | $387.78 (-9.35%) | $429.64 | $380.84 | 21.16 M | $62.11 B |
| 09/09/2025 | $610.94 | $604.37 (-1.08%) | $614.89 | $602.50 | 2.24 M | $96.80 B |
| 09/08/2025 | $600.92 | $609.08 (1.36%) | $615.79 | $599.22 | 1.73 M | $97.56 B |
| 09/05/2025 | $609.77 | $598.14 (-1.91%) | $615.75 | $594.61 | 1.39 M | $92.67 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.
