SNPS
Synopsys (SNPS)
NASDAQ
$416.00+$0.01 (+0.003%)
Price as of Aug 07, 2026 7:56 PM EDT
  • $77.7B
    Market Cap
  • -32.84%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.73%
    Low Price$372.33
    High Price$445.50
  • 3 Months
    -17.66%
    Low Price$372.33
    High Price$534.56
  • 1 Year
    -32.84%
    Low Price$372.33
    High Price$625.80
Date
Open
High
Low
Close
Change (%)
Volume
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
05/26/2026
529.97
539.48
524.18
534.56
+1.87%
1,794,012
05/22/2026
510.00
534.11
508.51
524.74
+4.12%
1,873,563
05/21/2026
491.26
504.73
488.69
503.98
+1.01%
1,422,435
05/20/2026
479.34
499.23
473.77
498.93
+1.02%
2,259,238
05/19/2026
494.32
501.00
490.58
493.87
-0.91%
1,312,148
05/18/2026
499.18
501.83
489.09
498.43
-0.79%
1,883,465
05/15/2026
502.24
509.00
491.05
502.42
-1.49%
1,488,943
05/14/2026
508.59
513.65
504.64
510.02
+0.15%
1,150,048
05/13/2026
514.59
514.74
502.27
509.28
-0.77%
1,335,444
05/12/2026
511.30
517.17
508.16
513.21
-0.58%
1,217,697
05/11/2026
513.89
519.71
512.00
516.19
-0.06%
1,310,184
05/08/2026
504.37
519.11
500.59
516.48
+2.23%
1,733,379
05/07/2026
506.30
517.00
503.49
505.19
+0.15%
1,597,072
05/06/2026
504.60
507.34
497.51
504.42
+0.38%
1,867,175
05/05/2026
501.71
512.54
500.01
502.51
+1.01%
1,883,311
05/04/2026
493.84
500.25
488.34
497.50
+1.73%
1,642,491
05/01/2026
491.16
497.94
485.44
489.02
+1.33%
846,275
04/30/2026
481.00
483.68
471.62
482.60
+0.29%
1,341,720
04/29/2026
480.00
481.62
471.70
481.22
-0.55%
1,159,519
04/28/2026
497.00
498.00
479.00
483.89
-2.94%
1,548,544
04/27/2026
496.94
500.99
488.00
498.54
-0.46%
2,225,730
04/24/2026
469.38
502.28
469.19
500.82
+9.62%
2,890,822
04/23/2026
466.11
467.31
450.13
456.85
-4.28%
1,864,070
04/22/2026
470.90
478.72
470.90
477.26
+2.07%
1,460,651
04/21/2026
464.27
480.25
462.00
467.58
+1.44%
1,832,244
04/20/2026
448.08
463.16
447.43
460.95
+2.53%
2,122,205
04/17/2026
452.55
459.02
447.18
449.58
+1.91%
1,718,569
04/16/2026
446.37
449.62
436.48
441.15
+0.62%
1,382,004
04/15/2026
424.26
439.88
421.42
438.45
+4.69%
2,038,079
04/14/2026
424.83
430.14
418.20
418.80
+0.25%
1,255,669
04/13/2026
392.50
418.42
388.07
417.77
+6.51%
2,525,895
04/10/2026
401.61
403.92
389.15
392.24
-3.13%
1,602,100
04/09/2026
409.94
411.00
394.25
404.92
-1.28%
1,728,773
04/08/2026
411.75
415.16
405.50
410.16
+3.08%
1,617,576
04/07/2026
393.69
398.12
388.88
397.90
+0.21%
920,610
04/06/2026
396.04
398.61
390.12
397.07
+0.28%
1,142,399
04/02/2026
389.65
401.07
386.59
395.95
-0.20%
1,077,412
04/01/2026
403.30
403.47
394.50
396.74
+0.07%
1,163,606
03/31/2026
390.20
397.47
387.20
396.48
+3.48%
1,683,953
03/30/2026
382.88
390.78
379.95
383.14
+0.70%
2,007,143
03/27/2026
400.00
401.54
379.50
380.47
-5.34%
2,400,898
03/26/2026
405.28
413.53
400.37
401.95
-1.99%
1,380,106
03/25/2026
422.50
425.93
403.33
410.13
-1.32%
2,702,267
03/24/2026
426.67
429.26
409.83
415.62
-3.90%
1,932,162
03/23/2026
430.21
441.76
429.65
432.48
+2.89%
2,511,910
03/20/2026
425.90
429.91
419.00
420.32
-1.85%
4,137,048
03/19/2026
424.71
433.24
422.55
428.25
-0.10%
1,475,254
03/18/2026
424.97
435.71
424.00
428.67
-0.14%
1,498,743