NasdaqGS - Nasdaq Real Time Price USD

Synopsys, Inc. (SNPS)

393.84 -22.47 (-5.40%)

At close: September 4 at 4:00:00 PM EDT

393.95 +0.11 (+0.03%)

After hours: September 4 at 7:59:52 PM EDT

Trade SNPS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	418.12	418.12	380.33	393.84	393.84	2,967,400
Sep 3, 2026	419.10	419.84	413.11	416.31	416.31	1,458,100
Sep 2, 2026	413.78	418.73	410.52	415.97	415.97	1,269,800
Sep 1, 2026	428.21	430.88	413.97	414.82	414.82	2,043,200
Aug 31, 2026	437.95	445.86	434.45	439.59	439.59	1,681,000
Aug 28, 2026	461.85	462.45	440.60	442.61	442.61	2,004,100
Aug 27, 2026	419.66	464.98	415.31	464.89	464.89	4,072,200
Aug 26, 2026	405.10	419.60	403.54	410.00	410.00	2,622,500
Aug 25, 2026	396.34	410.93	395.25	408.79	408.79	2,965,900
Aug 24, 2026	395.20	395.99	388.11	394.51	394.51	1,479,500
Aug 21, 2026	400.67	401.98	394.78	397.87	397.87	1,256,400
Aug 20, 2026	399.60	401.42	394.57	397.92	397.92	1,163,900
Aug 19, 2026	405.23	408.23	400.82	401.24	401.24	1,359,800
Aug 18, 2026	410.80	412.85	402.43	404.41	404.41	1,607,300
Aug 17, 2026	417.61	425.78	411.51	413.22	413.22	1,111,000
Aug 14, 2026	414.11	423.95	409.40	421.50	421.50	1,242,800
Aug 13, 2026	412.32	416.91	403.74	411.75	411.75	1,443,100
Aug 12, 2026	413.75	418.38	410.18	412.32	412.32	989,700
Aug 11, 2026	412.00	412.34	402.16	410.91	410.91	970,800
Aug 10, 2026	416.00	421.37	411.28	411.68	411.68	1,374,500
Aug 7, 2026	408.79	416.44	405.62	415.99	415.99	1,161,500
Aug 6, 2026	398.00	409.90	396.27	405.98	405.98	1,480,600
Aug 5, 2026	409.67	412.00	400.68	400.82	400.82	1,379,800
Aug 4, 2026	394.89	404.33	394.00	403.86	403.86	1,367,400
Aug 3, 2026	394.22	396.08	386.00	392.07	392.07	1,799,200
Jul 31, 2026	377.91	389.64	375.51	388.76	388.76	2,250,200
Jul 30, 2026	376.00	381.05	370.20	372.33	372.33	2,311,300
Jul 29, 2026	385.49	387.65	373.44	373.69	373.69	1,678,400
Jul 28, 2026	392.58	402.26	379.83	383.82	383.82	2,670,500
Jul 27, 2026	384.29	395.85	383.33	388.99	388.99	2,945,200
Jul 24, 2026	378.00	379.84	369.02	373.47	373.47	1,586,400
Jul 23, 2026	376.89	378.92	371.41	373.52	373.52	2,230,700
Jul 22, 2026	388.62	390.06	373.82	377.61	377.61	2,573,700
Jul 21, 2026	377.19	391.03	376.82	389.07	389.07	1,883,100
Jul 20, 2026	382.00	385.18	373.86	378.46	378.46	2,357,100
Jul 17, 2026	401.59	402.72	366.00	384.28	384.28	5,039,300
Jul 16, 2026	425.64	425.64	416.34	417.03	417.03	1,173,300
Jul 15, 2026	429.86	432.35	421.00	425.28	425.28	1,419,200
Jul 14, 2026	426.19	434.54	424.27	425.90	425.90	1,371,800
Jul 13, 2026	448.84	453.91	432.73	433.82	433.82	1,619,700
Jul 10, 2026	443.49	447.89	438.48	445.50	445.50	839,500
Jul 9, 2026	429.84	443.49	426.74	443.37	443.37	1,245,000
Jul 8, 2026	436.14	436.54	425.80	434.50	434.50	1,327,900
Jul 7, 2026	447.86	451.59	430.36	436.63	436.63	1,484,700
Jul 6, 2026	435.24	443.38	432.63	442.27	442.27	1,486,500
Jul 2, 2026	451.14	453.48	434.25	437.16	437.16	1,419,800
Jul 1, 2026	454.00	464.46	453.41	454.53	454.53	1,543,200
Jun 30, 2026	441.99	449.57	441.30	446.07	446.07	2,078,700
Jun 29, 2026	457.93	460.32	438.53	447.26	447.26	2,442,100
Jun 26, 2026	449.15	458.03	438.55	454.34	454.34	5,292,800
Jun 25, 2026	463.14	465.55	449.33	455.02	455.02	1,564,200
Jun 24, 2026	460.16	473.17	458.13	463.93	463.93	1,738,800
Jun 23, 2026	465.00	479.80	461.48	461.50	461.50	2,160,700
Jun 22, 2026	455.53	469.40	452.80	464.58	464.58	2,839,900
Jun 18, 2026	461.99	466.06	452.33	455.51	455.51	3,227,800
Jun 17, 2026	448.35	478.52	446.18	461.74	461.74	1,924,900
Jun 16, 2026	452.00	455.50	444.82	448.38	448.38	1,734,700
Jun 15, 2026	462.30	463.50	453.02	454.38	454.38	2,359,700
Jun 12, 2026	457.09	461.09	445.01	453.89	453.89	1,289,500
Jun 11, 2026	457.76	464.38	445.00	456.29	456.29	1,960,600
Jun 10, 2026	454.88	472.44	453.28	460.54	460.54	1,671,700
Jun 9, 2026	475.81	487.55	451.00	465.27	465.27	2,165,900
Jun 8, 2026	467.28	478.51	463.38	473.48	473.48	1,579,400
Jun 5, 2026	487.98	488.95	458.53	464.85	464.85	1,839,400
Jun 4, 2026	500.35	500.35	485.00	494.48	494.48	2,013,500
Jun 3, 2026	502.78	504.12	491.20	498.02	498.02	1,660,900
Jun 2, 2026	485.63	508.72	485.63	508.35	508.35	2,347,200
Jun 1, 2026	484.07	494.25	470.74	492.29	492.29	2,586,600
May 29, 2026	480.67	484.50	469.37	475.62	475.62	3,357,500
May 28, 2026	510.00	526.09	471.69	480.64	480.64	4,745,100
May 27, 2026	534.56	534.62	523.15	525.92	525.92	2,433,700
May 26, 2026	529.97	539.48	524.18	534.56	534.56	1,792,100
May 22, 2026	510.00	534.11	508.51	524.74	524.74	1,873,100
May 21, 2026	491.26	504.73	488.69	503.98	503.98	1,423,300
May 20, 2026	479.34	499.23	473.77	498.93	498.93	2,259,300
May 19, 2026	494.32	501.00	490.58	493.87	493.87	1,312,200
May 18, 2026	499.18	501.83	489.09	498.43	498.43	1,883,500
May 15, 2026	502.24	509.00	491.05	502.42	502.42	1,488,500
May 14, 2026	508.59	513.65	504.64	510.02	510.02	1,150,000
May 13, 2026	514.59	514.74	502.27	509.28	509.28	1,335,500
May 12, 2026	511.30	517.17	508.16	513.21	513.21	1,217,400
May 11, 2026	513.89	519.71	512.00	516.19	516.19	1,309,800
May 8, 2026	504.37	519.11	500.59	516.48	516.48	1,733,200
May 7, 2026	506.30	517.00	503.49	505.19	505.19	1,597,100
May 6, 2026	504.60	507.34	497.51	504.42	504.42	1,866,900
May 5, 2026	501.71	512.54	500.01	502.51	502.51	1,883,300
May 4, 2026	493.84	500.25	488.34	497.50	497.50	1,642,500
May 1, 2026	491.16	497.94	485.44	489.02	489.02	845,900
Apr 30, 2026	481.00	483.68	471.62	482.60	482.60	1,341,700
Apr 29, 2026	480.00	481.62	471.70	481.22	481.22	1,159,500
Apr 28, 2026	497.00	498.00	479.00	483.89	483.89	1,548,300
Apr 27, 2026	496.94	500.99	488.00	498.54	498.54	2,227,500
Apr 24, 2026	469.38	502.28	469.19	500.82	500.82	2,891,300
Apr 23, 2026	466.11	467.31	450.13	456.85	456.85	1,864,100
Apr 22, 2026	470.90	478.72	470.90	477.26	477.26	1,460,700
Apr 21, 2026	464.27	480.25	462.00	467.58	467.58	1,833,000
Apr 20, 2026	448.08	463.16	447.43	460.95	460.95	2,122,500
Apr 17, 2026	452.55	459.02	447.18	449.58	449.58	1,718,200
Apr 16, 2026	446.37	449.62	436.48	441.15	441.15	1,382,000
Apr 15, 2026	424.26	439.88	421.42	438.45	438.45	2,038,100
Apr 14, 2026	424.83	430.14	418.20	418.80	418.80	1,255,700
Apr 13, 2026	392.50	418.42	388.07	417.77	417.77	2,525,900
Apr 10, 2026	401.61	403.92	389.15	392.24	392.24	1,602,300
Apr 9, 2026	409.94	411.00	394.25	404.92	404.92	1,728,800
Apr 8, 2026	411.75	415.16	405.50	410.16	410.16	1,617,600
Apr 7, 2026	393.69	398.12	388.88	397.90	397.90	920,600
Apr 6, 2026	396.04	398.61	390.12	397.07	397.07	1,142,400
Apr 2, 2026	389.65	401.07	386.59	395.95	395.95	1,077,100
Apr 1, 2026	403.30	403.47	394.50	396.74	396.74	1,163,600
Mar 31, 2026	390.20	397.47	387.20	396.48	396.48	1,684,000
Mar 30, 2026	382.88	390.78	379.95	383.14	383.14	2,006,700
Mar 27, 2026	400.00	401.54	379.50	380.47	380.47	2,400,900
Mar 26, 2026	405.28	413.53	400.37	401.95	401.95	1,380,100
Mar 25, 2026	422.50	425.93	403.33	410.13	410.13	2,702,300
Mar 24, 2026	426.67	429.26	409.83	415.62	415.62	1,932,200
Mar 23, 2026	430.21	441.76	429.65	432.48	432.48	2,511,900
Mar 20, 2026	425.90	429.91	419.00	420.32	420.32	4,137,000
Mar 19, 2026	424.71	433.24	422.55	428.25	428.25	1,475,100
Mar 18, 2026	424.97	435.71	424.00	428.67	428.67	1,498,700
Mar 17, 2026	428.25	435.48	427.56	429.29	429.29	1,068,500
Mar 16, 2026	420.18	428.42	417.61	425.88	425.88	1,262,000
Mar 13, 2026	419.01	425.49	410.09	412.63	412.63	1,487,700
Mar 12, 2026	431.87	436.37	418.36	418.72	418.72	1,492,900
Mar 11, 2026	432.07	436.40	425.32	432.98	432.98	1,611,300
Mar 10, 2026	437.08	439.01	428.00	432.65	432.65	1,747,800
Mar 9, 2026	432.57	440.91	429.65	437.22	437.22	2,603,500
Mar 6, 2026	432.56	445.35	431.80	437.41	437.41	2,165,300
Mar 5, 2026	425.76	447.71	425.76	442.30	442.30	2,515,900
Mar 4, 2026	425.11	439.49	420.33	430.98	430.98	2,482,300
Mar 3, 2026	412.48	431.26	410.63	424.32	424.32	2,644,900
Mar 2, 2026	413.37	426.22	405.51	424.66	424.66	4,066,800
Feb 27, 2026	410.41	417.15	404.53	414.00	414.00	4,647,600
Feb 26, 2026	429.88	443.60	423.38	426.00	426.00	3,916,800
Feb 25, 2026	443.74	454.16	439.83	449.17	449.17	2,915,300
Feb 24, 2026	419.39	443.39	415.02	440.72	440.72	2,185,400
Feb 23, 2026	429.39	433.41	417.27	420.82	420.82	1,974,900
Feb 20, 2026	438.69	450.39	437.20	439.94	439.94	1,697,100
Feb 19, 2026	438.43	443.18	433.42	442.44	442.44	1,605,700
Feb 18, 2026	438.36	446.91	433.21	442.31	442.31	2,147,600
Feb 17, 2026	425.60	426.84	412.34	421.95	421.95	2,516,900
Feb 13, 2026	423.35	441.44	420.50	437.09	437.09	1,738,900
Feb 12, 2026	438.30	438.52	413.70	423.35	423.35	2,931,300
Feb 11, 2026	442.09	443.26	424.99	438.21	438.21	2,246,700
Feb 10, 2026	439.91	452.00	436.00	437.45	437.45	1,948,900
Feb 9, 2026	427.88	442.95	424.00	438.90	438.90	2,044,700
Feb 6, 2026	424.99	431.13	416.16	426.88	426.88	2,504,300
Feb 5, 2026	419.10	425.82	406.20	410.44	410.44	3,834,100
Feb 4, 2026	413.92	425.50	405.71	418.98	418.98	5,120,300
Feb 3, 2026	455.69	456.99	413.05	419.14	419.14	5,098,200
Feb 2, 2026	460.69	471.20	457.60	457.89	457.89	1,894,100
Jan 30, 2026	474.58	475.21	463.21	465.12	465.12	2,483,000
Jan 29, 2026	505.34	510.71	474.89	480.00	480.00	2,512,400
Jan 28, 2026	504.84	515.80	504.84	511.35	511.35	1,380,100
Jan 27, 2026	503.50	505.81	496.03	502.70	502.70	1,238,300
Jan 26, 2026	499.94	508.00	493.27	503.01	503.01	1,445,700
Jan 23, 2026	507.47	509.71	496.76	501.39	501.39	1,446,600
Jan 22, 2026	522.74	525.04	500.00	509.47	509.47	1,902,200
Jan 21, 2026	509.77	525.49	503.55	521.95	521.95	2,122,000
Jan 20, 2026	499.14	512.82	492.60	510.97	510.97	1,692,000
Jan 16, 2026	508.99	520.24	508.00	516.31	516.31	1,851,200
Jan 15, 2026	510.00	519.10	502.00	508.19	508.19	1,240,900
Jan 14, 2026	505.22	507.37	498.58	505.34	505.34	1,500,100
Jan 13, 2026	521.18	527.51	511.48	511.80	511.80	1,770,600
Jan 12, 2026	524.21	535.20	523.78	533.42	533.42	2,202,400
Jan 9, 2026	515.49	528.92	511.10	525.18	525.18	2,095,100
Jan 8, 2026	511.13	518.06	509.44	514.49	514.49	1,360,500
Jan 7, 2026	508.00	524.98	503.88	519.70	519.70	2,269,500
Jan 6, 2026	495.60	509.47	494.05	508.77	508.77	1,848,100
Jan 5, 2026	485.03	506.30	478.95	494.19	494.19	2,710,800
Jan 2, 2026	478.94	485.89	471.46	480.42	480.42	1,490,300
Dec 31, 2025	473.13	474.66	469.07	469.72	469.72	1,177,500
Dec 30, 2025	474.74	478.78	472.04	474.49	474.49	834,200
Dec 29, 2025	473.88	484.60	472.00	478.97	478.97	1,327,300
Dec 26, 2025	474.96	478.59	472.33	477.14	477.14	724,100
Dec 24, 2025	473.68	476.29	472.24	475.75	475.75	439,100
Dec 23, 2025	477.52	478.19	469.88	475.47	475.47	1,318,700
Dec 22, 2025	468.25	483.91	467.82	481.24	481.24	2,065,800
Dec 19, 2025	460.77	469.58	459.61	463.73	463.73	3,951,800
Dec 18, 2025	460.32	467.82	454.69	458.13	458.13	1,694,300
Dec 17, 2025	465.91	467.00	452.96	453.07	453.07	2,526,100
Dec 16, 2025	453.86	465.00	452.50	463.34	463.34	2,098,700
Dec 15, 2025	458.00	470.72	453.49	454.67	454.67	2,634,200
Dec 12, 2025	476.24	477.50	452.51	452.95	452.95	2,740,800
Dec 11, 2025	476.62	482.23	455.61	477.26	477.26	4,607,700
Dec 10, 2025	463.65	478.65	461.88	475.83	475.83	3,278,400
Dec 9, 2025	468.44	471.63	460.61	465.85	465.85	1,961,600
Dec 8, 2025	467.77	468.82	460.14	465.75	465.75	2,172,400
Dec 5, 2025	464.98	471.12	464.37	466.76	466.76	1,494,100
Dec 4, 2025	462.70	465.70	460.20	463.74	463.74	1,511,500
Dec 3, 2025	445.28	468.29	443.36	466.44	466.44	2,564,200
Dec 2, 2025	441.56	453.54	440.10	449.35	449.35	2,740,900
Dec 1, 2025	446.00	447.00	429.20	438.29	438.29	5,307,000
Nov 28, 2025	411.10	418.89	409.37	418.01	418.01	1,062,500
Nov 26, 2025	403.12	411.64	401.27	409.68	409.68	1,603,000
Nov 25, 2025	401.55	405.62	394.41	401.61	401.61	1,218,000
Nov 24, 2025	395.00	405.91	391.62	404.63	404.63	2,855,900
Nov 21, 2025	383.27	392.15	376.69	388.36	388.36	1,795,800
Nov 20, 2025	401.79	405.54	383.22	385.60	385.60	1,898,900
Nov 19, 2025	385.50	400.60	381.49	386.30	386.30	2,076,100
Nov 18, 2025	388.00	389.60	376.18	383.82	383.82	2,248,300
Nov 17, 2025	389.50	399.11	388.01	390.24	390.24	1,694,700
Nov 14, 2025	388.06	397.85	386.22	389.83	389.83	1,337,400
Nov 13, 2025	396.25	403.64	392.41	393.93	393.93	2,022,600
Nov 12, 2025	400.62	403.75	394.44	398.81	398.81	1,705,100
Nov 11, 2025	398.12	399.69	390.02	395.60	395.60	1,718,400
Nov 10, 2025	398.87	401.28	388.44	400.77	400.77	1,886,600
Nov 7, 2025	394.32	400.31	386.91	393.43	393.43	2,641,900
Nov 6, 2025	411.00	411.56	391.54	396.14	396.14	4,046,800
Nov 5, 2025	416.50	416.92	402.70	409.11	409.11	4,292,500
Nov 4, 2025	435.00	437.11	415.21	416.35	416.35	4,353,400
Nov 3, 2025	451.84	452.51	437.57	445.72	445.72	1,944,000
Oct 31, 2025	445.30	456.24	442.69	453.82	453.82	1,699,200
Oct 30, 2025	450.00	452.77	438.55	442.93	442.93	1,717,000
Oct 29, 2025	454.75	457.15	444.46	455.34	455.34	2,315,100
Oct 28, 2025	461.68	462.40	445.00	456.83	456.83	2,173,800
Oct 27, 2025	471.28	475.42	461.49	465.41	465.41	1,720,500
Oct 24, 2025	461.65	473.49	458.13	464.18	464.18	1,294,600
Oct 23, 2025	452.00	460.41	450.50	456.09	456.09	1,384,100
Oct 22, 2025	456.48	465.75	444.36	454.30	454.30	2,755,300
Oct 21, 2025	448.25	459.69	445.01	459.04	459.04	1,356,300
Oct 20, 2025	450.66	457.82	449.00	453.35	453.35	1,539,900
Oct 17, 2025	435.64	456.84	435.26	447.64	447.64	2,510,400
Oct 16, 2025	439.53	445.54	435.58	440.20	440.20	1,931,300
Oct 15, 2025	446.26	448.89	432.00	435.90	435.90	3,109,700
Oct 14, 2025	436.41	452.80	433.36	443.76	443.76	2,937,600
Oct 13, 2025	449.48	453.80	440.00	448.00	448.00	2,260,600
Oct 10, 2025	484.41	487.58	437.27	438.92	438.92	3,588,200
Oct 9, 2025	487.50	488.08	480.69	484.41	484.41	1,727,500
Oct 8, 2025	476.81	492.36	476.72	489.36	489.36	1,789,600
Oct 7, 2025	484.11	484.11	468.43	477.83	477.83	1,222,200
Oct 6, 2025	471.99	481.23	469.55	478.22	478.22	1,651,000
Oct 3, 2025	473.50	475.80	466.59	469.17	469.17	2,263,600
Oct 2, 2025	484.70	489.29	470.35	471.15	471.15	2,693,400
Oct 1, 2025	488.75	495.72	484.50	488.78	488.78	2,017,600
Sep 30, 2025	482.05	495.21	480.79	493.39	493.39	2,649,400
Sep 29, 2025	488.00	491.96	478.28	481.61	481.61	2,905,500
Sep 26, 2025	477.14	493.00	477.14	487.76	487.76	2,532,900
Sep 25, 2025	462.50	487.59	462.00	487.20	487.20	3,647,300
Sep 24, 2025	491.00	491.32	464.24	468.09	468.09	4,028,400
Sep 23, 2025	511.46	513.00	488.58	490.32	490.32	3,517,900
Sep 22, 2025	490.00	515.64	481.46	514.79	514.79	4,831,800
Sep 19, 2025	479.00	498.05	475.28	495.50	495.50	6,099,800
Sep 18, 2025	460.00	483.24	448.00	480.11	480.11	8,240,300
Sep 17, 2025	425.00	429.25	417.51	425.40	425.40	3,082,100
Sep 16, 2025	420.55	427.37	417.00	425.97	425.97	3,006,200
Sep 15, 2025	431.50	433.99	416.79	419.20	419.20	4,432,300
Sep 12, 2025	443.82	444.19	421.94	425.45	425.45	6,689,000
Sep 11, 2025	415.97	439.68	405.50	438.10	438.10	15,275,600
Sep 10, 2025	427.80	429.64	380.84	387.78	387.78	21,155,800
Sep 9, 2025	610.94	614.89	602.50	604.37	604.37	2,236,200
Sep 8, 2025	600.92	615.79	599.22	609.08	609.08	1,729,500
Sep 5, 2025	609.77	615.75	594.61	598.14	598.14	1,388,900

PANW

CRWD

ZS

MDB

NET

CRWV

RBRK

FTNT

ORCL

OKTA

Mobilize your Website

View Site in Mobile | Classic

Share by: