Synopsys Inc (SNPS) Historical Stock Data
463.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNPS is down -0.17% a day on average. There have been 16 days where Synopsys Inc closed green and 14 days where SNPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 398.87 | 400.77 | ↑$1.90 (0.48%) | 388.44 | 401.28 | 1.89M |
| 2025-11-07 | 394.32 | 393.43 | ↓$0.89 (-0.23%) | 386.91 | 400.31 | 2.64M |
| 2025-11-06 | 411.00 | 396.14 | ↓$14.86 (-3.62%) | 391.54 | 411.56 | 4.05M |
| 2025-11-05 | 416.50 | 409.11 | ↓$7.39 (-1.77%) | 402.70 | 416.92 | 4.29M |
| 2025-11-04 | 435.00 | 416.35 | ↓$18.65 (-4.29%) | 415.21 | 437.11 | 4.35M |
| 2025-11-03 | 451.84 | 445.72 | ↓$6.12 (-1.35%) | 437.57 | 452.51 | 1.94M |
| 2025-10-31 | 445.30 | 453.82 | ↑$8.52 (1.91%) | 442.69 | 456.24 | 1.70M |
| 2025-10-30 | 450.00 | 442.93 | ↓$7.07 (-1.57%) | 438.55 | 452.77 | 1.72M |
| 2025-10-29 | 454.75 | 455.34 | ↑$0.59 (0.13%) | 444.46 | 457.15 | 2.31M |
| 2025-10-28 | 461.68 | 456.83 | ↓$4.85 (-1.05%) | 445.00 | 462.40 | 2.17M |
| 2025-10-27 | 471.28 | 465.41 | ↓$5.87 (-1.25%) | 461.49 | 475.42 | 1.72M |
| 2025-10-24 | 461.65 | 464.18 | ↑$2.53 (0.55%) | 458.13 | 473.49 | 1.29M |
| 2025-10-23 | 452.00 | 456.09 | ↑$4.09 (0.90%) | 450.50 | 460.41 | 1.38M |
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.