Synopsys Inc (SNPS) Historical Stock Data
475.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNPS is up 0.15% a day on average. There have been 17 days where Synopsys Inc closed green and 13 days where SNPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 477.52 | 475.47 | ↓$2.05 (-0.43%) | 469.88 | 478.19 | 1.32M |
| 2025-12-22 | 468.25 | 481.24 | ↑$12.99 (2.77%) | 467.82 | 483.91 | 2.07M |
| 2025-12-19 | 460.77 | 463.73 | ↑$2.96 (0.64%) | 459.61 | 469.58 | 3.95M |
| 2025-12-18 | 460.32 | 458.13 | ↓$2.19 (-0.48%) | 454.69 | 467.82 | 1.69M |
| 2025-12-17 | 465.91 | 453.07 | ↓$12.84 (-2.76%) | 452.96 | 467.00 | 2.53M |
| 2025-12-16 | 453.86 | 463.34 | ↑$9.48 (2.09%) | 452.50 | 465.00 | 2.10M |
| 2025-12-15 | 458.00 | 454.67 | ↓$3.33 (-0.73%) | 453.49 | 470.72 | 2.63M |
| 2025-12-12 | 476.24 | 452.95 | ↓$23.29 (-4.89%) | 452.51 | 477.50 | 2.74M |
| 2025-12-11 | 476.62 | 477.26 | ↑$0.64 (0.14%) | 455.61 | 482.23 | 4.61M |
| 2025-12-10 | 463.65 | 475.83 | ↑$12.18 (2.63%) | 461.88 | 478.65 | 3.27M |
| 2025-12-09 | 468.44 | 465.85 | ↓$2.59 (-0.55%) | 460.61 | 471.63 | 1.96M |
| 2025-12-08 | 467.77 | 465.75 | ↓$2.02 (-0.43%) | 460.14 | 468.82 | 2.17M |
| 2025-12-05 | 464.98 | 466.76 | ↑$1.78 (0.38%) | 464.37 | 471.12 | 1.49M |
| 2025-12-04 | 462.70 | 463.74 | ↑$1.04 (0.22%) | 460.20 | 465.70 | 1.51M |
| 2025-12-03 | 445.28 | 466.44 | ↑$21.16 (4.75%) | 443.36 | 468.29 | 2.56M |
| 2025-12-02 | 441.56 | 449.35 | ↑$7.79 (1.76%) | 440.10 | 453.54 | 2.74M |
| 2025-12-01 | 446.00 | 438.29 | ↓$7.71 (-1.73%) | 429.20 | 447.00 | 5.30M |
| 2025-11-28 | 411.10 | 418.01 | ↑$6.91 (1.68%) | 409.37 | 418.89 | 1.06M |
| 2025-11-26 | 403.12 | 409.68 | ↑$6.56 (1.63%) | 401.27 | 411.64 | 1.60M |
| 2025-11-25 | 401.55 | 401.61 | ↑$0.06 (0.01%) | 394.41 | 405.62 | 1.22M |
| 2025-11-24 | 395.00 | 404.63 | ↑$9.63 (2.44%) | 391.62 | 405.91 | 2.86M |
| 2025-11-21 | 383.27 | 388.36 | ↑$5.09 (1.33%) | 376.69 | 392.15 | 1.80M |
| 2025-11-20 | 401.79 | 385.60 | ↓$16.19 (-4.03%) | 383.22 | 405.54 | 1.90M |
| 2025-11-19 | 385.50 | 386.30 | ↑$0.80 (0.21%) | 381.49 | 400.60 | 2.08M |
| 2025-11-18 | 388.00 | 383.82 | ↓$4.18 (-1.08%) | 376.18 | 389.60 | 2.25M |
| 2025-11-17 | 389.50 | 390.24 | ↑$0.74 (0.19%) | 388.01 | 399.11 | 1.69M |
| 2025-11-14 | 388.06 | 389.83 | ↑$1.77 (0.46%) | 386.22 | 397.85 | 1.34M |
| 2025-11-13 | 396.25 | 393.93 | ↓$2.32 (-0.59%) | 392.41 | 403.64 | 2.02M |
| 2025-11-12 | 400.62 | 398.81 | ↓$1.81 (-0.45%) | 394.44 | 403.75 | 1.70M |
| 2025-11-11 | 398.12 | 395.60 | ↓$2.52 (-0.63%) | 390.02 | 399.69 | 1.72M |
Create an account or log in to view more rows.
$SNPS to the moon
$SNPS Nothing but time to wait
$SNPS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SNPS Spike it!
$SNPS good times
$SNPS volume is almost nonexistent
$SNPS bull trap confirmed
$SNPS we always finish green after a red week. Less go!
$SNPS what happened
$SNPS I hate this company.