SNPS - SYNOPSYS INC
437.41
-4.890 -1.118%
Share volume: 2,163,440
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$442.30
-4.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $432.56 | $432.56 | $445.35 | $445.35 | $431.80 | $431.80 | $437.41 | $437.41 | 2,163,440 | $2,163,440.00 |
| 03-05-2026 | $425.76 | $425.76 | $447.71 | $447.71 | $425.76 | $425.76 | $442.30 | $442.30 | 2,516,910 | $2,516,910.00 |
| 03-04-2026 | $425.11 | $425.11 | $439.49 | $439.49 | $420.33 | $420.33 | $430.98 | $430.98 | 2,482,271 | $2,482,271.00 |
| 03-03-2026 | $412.48 | $412.48 | $431.26 | $431.26 | $410.63 | $410.63 | $424.32 | $424.32 | 2,644,934 | $2,644,934.00 |
| 03-02-2026 | $413.37 | $413.37 | $426.22 | $426.22 | $405.51 | $405.51 | $424.66 | $424.66 | 4,067,190 | $4,067,190.00 |
| 02-27-2026 | $410.41 | $410.41 | $417.15 | $417.15 | $404.53 | $404.53 | $414.00 | $414.00 | 4,647,635 | $4,647,635.00 |
| 02-26-2026 | $429.88 | $429.88 | $443.60 | $443.60 | $423.38 | $423.38 | $426.00 | $426.00 | 3,916,767 | $3,916,767.00 |
| 02-25-2026 | $443.74 | $443.74 | $454.16 | $454.16 | $439.83 | $439.83 | $449.17 | $449.17 | 2,915,334 | $2,915,334.00 |
| 02-24-2026 | $419.39 | $419.39 | $443.39 | $443.39 | $415.02 | $415.02 | $440.72 | $440.72 | 2,185,356 | $2,185,356.00 |
| 02-23-2026 | $429.39 | $429.39 | $433.41 | $433.41 | $417.27 | $417.27 | $420.82 | $420.82 | 1,974,925 | $1,974,925.00 |