SNPS
Synopsys (SNPS)
NASDAQ
$478.42-$1.51 (-0.32%)
Price as of Oct 14, 2026 7:59 PM EDT
  • $94.8B
    Market Cap
  • 10.10%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +25.82%
    Low Price$367.70
    High Price$509.99
  • 3 Months
    +12.69%
    Low Price$367.70
    High Price$509.99
  • 1 Year
    +10.10%
    Low Price$367.70
    High Price$534.56
Date
Open
High
Low
Close
Change (%)
Volume
10/14/2026
492.99
495.83
476.73
479.93
-2.95%
3,205,331
10/13/2026
497.29
503.98
490.62
494.51
-1.59%
2,520,777
10/12/2026
510.31
512.00
500.00
502.51
-1.47%
1,627,921
10/09/2026
510.48
512.49
504.00
509.99
+2.46%
2,095,082
10/08/2026
501.47
511.95
495.49
497.75
-0.98%
3,422,257
10/07/2026
505.35
509.50
499.00
502.67
-0.49%
1,632,875
10/06/2026
491.10
507.50
486.50
505.17
+3.42%
2,738,472
10/05/2026
496.25
508.38
482.16
488.47
-0.29%
2,819,072
10/02/2026
497.86
500.03
483.24
489.90
-0.13%
3,599,818
10/01/2026
467.85
496.95
462.00
490.54
+12.78%
6,664,650
09/30/2026
421.26
445.57
415.24
434.94
+4.78%
4,492,458
09/29/2026
414.60
418.00
403.33
415.09
-0.60%
1,615,497
09/28/2026
421.31
427.51
417.11
417.61
-1.91%
1,547,048
09/25/2026
445.01
445.92
424.21
425.76
+0.20%
2,171,555
09/24/2026
413.50
425.97
407.02
424.91
+2.87%
1,716,325
09/23/2026
409.44
420.88
408.50
413.06
+0.93%
2,097,432
09/22/2026
406.64
412.64
402.02
409.24
+1.84%
1,360,462
09/21/2026
387.33
404.06
385.92
401.85
+4.38%
1,669,224
09/18/2026
385.00
386.27
380.38
384.97
+1.00%
3,231,305
09/17/2026
384.45
386.68
377.36
381.17
+0.71%
1,599,652
09/16/2026
367.50
379.94
367.45
378.47
+2.93%
1,721,277
09/15/2026
378.37
381.48
362.55
367.70
-3.60%
2,938,950
09/14/2026
393.89
395.00
379.64
381.43
-4.01%
2,009,480
09/11/2026
399.50
400.83
394.25
397.38
+0.05%
1,178,251
09/10/2026
396.30
401.47
390.51
397.17
+1.00%
1,668,885
09/09/2026
391.36
398.41
387.60
393.22
+0.30%
1,381,617
09/08/2026
396.82
405.80
391.46
392.03
-0.46%
2,183,725
09/04/2026
418.12
418.12
380.33
393.84
-5.40%
2,969,433
09/03/2026
419.10
419.84
413.11
416.31
+0.08%
1,459,328
09/02/2026
413.78
418.73
410.52
415.97
+0.28%
1,270,061
09/01/2026
428.21
430.88
413.97
414.82
-5.63%
2,043,795
08/31/2026
437.95
445.86
434.45
439.59
-0.68%
1,678,248
08/28/2026
461.85
462.45
440.60
442.61
-4.79%
2,004,512
08/27/2026
419.66
464.98
415.31
464.89
+13.39%
4,073,870
08/26/2026
405.10
419.60
403.54
410.00
+0.30%
2,622,450
08/26/2026
$3.91 Earnings
08/25/2026
396.34
410.93
395.25
408.79
+3.62%
2,966,899
08/24/2026
395.20
395.99
388.11
394.51
-0.84%
1,480,057
08/21/2026
400.67
401.98
394.78
397.87
-0.01%
1,256,937
08/20/2026
399.60
401.42
394.57
397.92
-0.83%
1,163,854
08/19/2026
405.23
408.23
400.82
401.24
-0.78%
1,352,844
08/18/2026
410.80
412.85
402.43
404.41
-2.13%
1,607,318
08/17/2026
417.61
425.78
411.51
413.22
-1.96%
1,111,253
08/14/2026
414.11
423.95
409.40
421.50
+2.37%
1,243,043
08/13/2026
412.32
416.91
403.74
411.75
-0.14%
1,443,121
08/12/2026
413.75
418.38
410.18
412.32
+0.34%
990,019
08/11/2026
412.00
412.34
402.16
410.91
-0.19%
971,122
08/10/2026
416.00
421.37
411.28
411.68
-1.04%
1,374,866
08/07/2026
408.79
416.44
405.62
415.99
+2.47%
1,161,878
08/06/2026
398.00
409.90
396.27
405.98
+1.29%
1,480,710
08/05/2026
409.67
412.00
400.68
400.82
-0.75%
1,381,045
08/04/2026
394.89
404.33
394.00
403.86
+3.01%
1,367,352
08/03/2026
394.22
396.08
386.00
392.07
+0.85%
1,799,222
07/31/2026
377.91
389.64
375.51
388.76
+4.41%
2,250,219
07/30/2026
376.00
381.05
370.20
372.33
-0.36%
2,312,439
07/29/2026
385.49
387.65
373.44
373.69
-2.64%
1,681,077
07/28/2026
392.58
402.26
379.83
383.82
-1.33%
2,670,773
07/27/2026
384.29
395.85
383.33
388.99
+4.16%
3,460,548
07/24/2026
378.00
379.84
369.02
373.47
-0.01%
1,586,406
07/23/2026
376.89
378.92
371.41
373.52
-1.08%
2,231,375
07/22/2026
388.62
390.06
373.82
377.61
-2.95%
2,573,673
07/21/2026
377.19
391.03
376.82
389.07
+2.80%
1,883,104
07/20/2026
382.00
385.18
373.86
378.46
-1.51%
2,357,053
07/17/2026
401.59
402.72
366.00
384.28
-7.85%
5,039,287
07/16/2026
425.64
425.64
416.34
417.03
-1.94%
1,174,592
07/15/2026
429.86
432.35
421.00
425.28
-0.15%
1,418,437
07/14/2026
426.19
434.54
424.27
425.90
-1.83%
1,357,251
07/13/2026
448.84
453.91
432.73
433.82
-2.62%
1,620,067
07/10/2026
443.49
447.89
438.48
445.50
+0.48%
839,924
07/09/2026
429.84
443.49
426.74
443.37
+2.04%
1,245,326
07/08/2026
436.14
436.54
425.80
434.50
-0.49%
1,328,004
07/07/2026
447.86
451.59
430.36
436.63
-1.28%
1,484,948
07/06/2026
435.24
443.38
432.63
442.27
+1.17%
1,486,473
07/02/2026
451.14
453.48
434.25
437.16
-3.82%
1,419,913
07/01/2026
454.00
464.46
453.41
454.53
+1.90%
1,543,512
06/30/2026
441.99
449.57
441.30
446.07
-0.27%
2,079,026
06/29/2026
457.93
460.32
438.53
447.26
-1.56%
2,442,062
06/26/2026
449.15
458.03
438.55
454.34
-0.15%
5,293,028
06/25/2026
463.14
465.55
449.33
455.02
-1.92%
1,564,569
06/24/2026
460.16
473.17
458.13
463.93
+0.53%
1,738,816
06/23/2026
465.00
479.80
461.48
461.50
-0.66%
2,161,079
06/22/2026
455.53
469.40
452.80
464.58
+1.99%
2,839,874
06/18/2026
461.99
466.06
452.33
455.51
-1.35%
3,227,787
06/17/2026
448.35
478.52
446.18
461.74
+2.98%
1,924,882
06/16/2026
452.00
455.50
444.82
448.38
-1.32%
1,734,694
06/15/2026
462.30
463.50
453.02
454.38
+0.11%
2,359,741
06/12/2026
457.09
461.09
445.01
453.89
-0.53%
1,289,665
06/11/2026
457.76
464.38
445.00
456.29
-0.92%
1,960,569
06/10/2026
454.88
472.44
453.28
460.54
-1.02%
1,671,627
06/09/2026
475.81
487.55
451.00
465.27
-1.73%
2,165,380
06/08/2026
467.28
478.51
463.38
473.48
+1.86%
1,579,682
06/05/2026
487.98
488.95
458.53
464.85
-5.99%
1,839,401
06/04/2026
500.35
500.35
485.00
494.48
-0.71%
2,013,488
06/03/2026
502.78
504.12
491.20
498.02
-2.03%
1,657,826
06/02/2026
485.63
508.72
485.63
508.35
+3.26%
2,347,237
06/01/2026
484.07
494.25
470.74
492.29
+3.50%
2,586,506
05/29/2026
480.67
484.50
469.37
475.62
-1.04%
3,358,304
05/28/2026
510.00
526.09
471.69
480.64
-8.61%
4,749,407
05/27/2026
534.56
534.62
523.15
525.92
-1.62%
2,443,464
05/27/2026
$3.35 Earnings