-
5 DAY PERFORMANCE
+3.82% -
1 MONTH PERFORMANCE
+12.09% -
3 MONTH PERFORMANCE
+4.24% -
6 MONTH PERFORMANCE
-4.28% -
YEAR-TO-DATE PERFORMANCE
+9.19% -
1 YEAR PERFORMANCE
+3.60%
Synopsys, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $569.41 | $562.24 (-1.26%) | $570.28 | $557.62 | 304,454 | $86.75 B |
| 11/22/2024 | $557.88 | $565.07 (1.29%) | $568.41 | $556.35 | 895,863 | $86.69 B |
| 11/21/2024 | $549.06 | $557.94 (1.62%) | $560.55 | $543.54 | 864,811 | $85.60 B |
| 11/20/2024 | $535.85 | $541.56 (1.07%) | $542.16 | $528.60 | 734,542 | $83.08 B |
| 11/19/2024 | $516.85 | $534.02 (3.32%) | $535.00 | $515.00 | 571,600 | $81.93 B |
| 11/18/2024 | $523.68 | $523.98 (0.06%) | $530.98 | $518.92 | 895,258 | $80.39 B |
| 11/15/2024 | $542.14 | $520.75 (-3.95%) | $542.14 | $519.66 | 1.03 M | $79.89 B |
| 11/14/2024 | $555.18 | $548.31 (-1.24%) | $557.41 | $541.66 | 796,254 | $84.12 B |
| 11/13/2024 | $550.26 | $557.96 (1.4%) | $567.01 | $550.08 | 636,142 | $85.60 B |
| 11/12/2024 | $551.30 | $553.47 (0.39%) | $555.87 | $548.74 | 607,213 | $84.91 B |
| 11/11/2024 | $559.50 | $556.26 (-0.58%) | $561.55 | $553.29 | 617,576 | $85.34 B |
| 11/08/2024 | $573.84 | $561.55 (-2.14%) | $573.84 | $559.90 | 967,233 | $86.15 B |
| 11/07/2024 | $560.00 | $573.59 (2.43%) | $574.64 | $557.82 | 1.12 M | $88.00 B |
| 11/06/2024 | $536.40 | $553.15 (3.12%) | $554.84 | $534.29 | 1.32 M | $84.86 B |
| 11/05/2024 | $527.35 | $521.98 (-1.02%) | $532.36 | $521.15 | 627,645 | $80.08 B |
| 11/04/2024 | $521.60 | $524.52 (0.56%) | $527.25 | $516.98 | 583,014 | $80.47 B |
| 11/01/2024 | $508.83 | $518.40 (1.88%) | $521.60 | $508.83 | 901,695 | $79.53 B |
| 10/31/2024 | $531.97 | $513.61 (-3.45%) | $531.97 | $512.83 | 1.21 M | $78.80 B |
| 10/30/2024 | $526.20 | $536.42 (1.94%) | $536.87 | $523.28 | 1.24 M | $82.30 B |
| 10/29/2024 | $511.00 | $529.21 (3.56%) | $531.38 | $509.35 | 1.27 M | $81.19 B |
| 10/28/2024 | $505.16 | $496.18 (-1.78%) | $505.21 | $495.91 | 638,157 | $76.12 B |
| 10/25/2024 | $500.22 | $501.58 (0.27%) | $508.36 | $498.63 | 639,879 | $76.95 B |
| 10/24/2024 | $497.07 | $495.25 (-0.37%) | $500.65 | $491.12 | 662,176 | $75.98 B |
| 10/23/2024 | $498.14 | $493.41 (-0.95%) | $502.42 | $489.77 | 653,300 | $75.70 B |
| 10/22/2024 | $500.90 | $502.41 (0.3%) | $503.55 | $495.39 | 771,108 | $77.08 B |
| 10/21/2024 | $501.93 | $505.59 (0.73%) | $507.50 | $501.12 | 820,306 | $77.57 B |
| 10/18/2024 | $500.65 | $507.03 (1.27%) | $513.68 | $499.05 | 862,658 | $77.79 B |
| 10/17/2024 | $511.24 | $504.69 (-1.28%) | $514.72 | $501.50 | 1.12 M | $77.43 B |
| 10/16/2024 | $515.97 | $501.35 (-2.83%) | $515.97 | $495.50 | 1.66 M | $76.92 B |
| 10/15/2024 | $548.30 | $517.56 (-5.61%) | $550.59 | $515.69 | 1.49 M | $79.40 B |
| 10/14/2024 | $544.31 | $545.46 (0.21%) | $547.13 | $541.64 | 931,632 | $83.68 B |
| 10/11/2024 | $531.98 | $539.92 (1.49%) | $541.23 | $530.00 | 825,910 | $82.83 B |
| 10/10/2024 | $526.08 | $533.08 (1.33%) | $536.42 | $525.34 | 931,959 | $81.78 B |
| 10/09/2024 | $517.37 | $529.00 (2.25%) | $530.40 | $516.39 | 936,322 | $81.16 B |
| 10/08/2024 | $498.70 | $517.76 (3.82%) | $518.17 | $498.24 | 1.15 M | $79.43 B |
| 10/07/2024 | $493.00 | $494.87 (0.38%) | $497.14 | $489.45 | 826,615 | $75.92 B |
| 10/04/2024 | $509.62 | $499.12 (-2.06%) | $510.30 | $496.10 | 637,006 | $76.57 B |
| 10/03/2024 | $490.58 | $495.41 (0.98%) | $499.15 | $490.58 | 865,234 | $76.00 B |
| 10/02/2024 | $493.91 | $496.82 (0.59%) | $506.27 | $493.28 | 645,000 | $76.22 B |
| 10/01/2024 | $507.54 | $495.56 (-2.36%) | $508.36 | $490.56 | 1.12 M | $76.03 B |
| 09/30/2024 | $511.48 | $506.39 (-1%) | $511.48 | $502.10 | 835,061 | $77.69 B |
| 09/27/2024 | $519.14 | $513.31 (-1.12%) | $519.14 | $509.08 | 528,300 | $78.75 B |
| 09/26/2024 | $523.98 | $515.40 (-1.64%) | $525.49 | $509.20 | 891,200 | $79.07 B |
| 09/25/2024 | $506.02 | $510.36 (0.86%) | $511.79 | $503.82 | 838,440 | $78.30 B |
| 09/24/2024 | $507.69 | $506.83 (-0.17%) | $510.96 | $497.16 | 1.02 M | $77.76 B |
| 09/23/2024 | $507.41 | $505.79 (-0.32%) | $509.92 | $505.29 | 732,051 | $77.60 B |
| 09/20/2024 | $510.70 | $506.65 (-0.79%) | $513.13 | $502.50 | 1.58 M | $77.73 B |
| 09/19/2024 | $517.18 | $514.12 (-0.59%) | $521.43 | $510.69 | 1.27 M | $78.87 B |
| 09/18/2024 | $506.49 | $495.95 (-2.08%) | $506.85 | $493.09 | 1.08 M | $76.09 B |
| 09/17/2024 | $505.86 | $502.25 (-0.71%) | $507.60 | $496.27 | 1.42 M | $77.05 B |
| 09/16/2024 | $491.96 | $498.57 (1.34%) | $501.32 | $491.16 | 1.19 M | $76.49 B |
| 09/13/2024 | $488.95 | $490.07 (0.23%) | $494.77 | $485.00 | 955,289 | $75.19 B |
| 09/12/2024 | $480.14 | $488.95 (1.83%) | $494.63 | $476.93 | 1.24 M | $75.01 B |
| 09/11/2024 | $466.49 | $481.50 (3.22%) | $482.54 | $460.13 | 1.62 M | $73.87 B |
| 09/10/2024 | $463.36 | $465.50 (0.46%) | $467.87 | $458.79 | 985,200 | $71.42 B |
| 09/09/2024 | $466.53 | $464.16 (-0.51%) | $467.16 | $457.52 | 1.95 M | $71.21 B |
| 09/06/2024 | $477.92 | $463.97 (-2.92%) | $482.00 | $462.42 | 1.14 M | $71.18 B |
| 09/05/2024 | $475.06 | $476.03 (0.2%) | $484.08 | $469.58 | 1.23 M | $73.03 B |
| 09/04/2024 | $476.91 | $477.53 (0.13%) | $483.40 | $472.60 | 1.90 M | $73.26 B |
| 09/03/2024 | $514.15 | $481.22 (-6.4%) | $514.40 | $479.09 | 2.56 M | $73.83 B |
| 08/30/2024 | $525.53 | $519.58 (-1.13%) | $529.00 | $514.44 | 1.23 M | $79.71 B |
| 08/29/2024 | $514.92 | $517.02 (0.41%) | $526.43 | $513.43 | 932,428 | $79.32 B |
| 08/28/2024 | $522.91 | $509.98 (-2.47%) | $523.80 | $506.33 | 1.08 M | $78.24 B |
| 08/27/2024 | $521.93 | $521.78 (-0.03%) | $529.54 | $518.07 | 1.46 M | $80.05 B |
| 08/26/2024 | $533.52 | $525.91 (-1.43%) | $537.34 | $523.45 | 971,342 | $80.68 B |