Free Trial

Synopsys (SNPS) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free SNPS Stock Alerts
$566.73
-2.54 (-0.45%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Synopsys Stock Price Performance

5 Day
Performance
+1.80%
1 Month
Performance
+7.42%
3 Month
Performance
+2.50%
6 Month
Performance
+5.97%
Year-To-Date
Performance
+10.06%
1 Year
Performance
+50.29%
Receive SNPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Synopsys and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

SNPS Stock Chart for Saturday, May, 18, 2024

SNPS Chart by TradingView

Synopsys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$580.20$569.27
-1.88%		$581.82$568.58665,949 shs$86.81 billion
05/15/2024$559.63$580.20
+3.68%		$582.93$564.88967,996 shs$88.48 billion
05/14/2024$557.39$559.63
+0.40%		$560.35$552.81500,783 shs$85.34 billion
05/13/2024$556.71$557.39
+0.12%		$561.37$553.62547,936 shs$85.00 billion
05/10/2024$549.88$556.71
+1.24%		$562.93$551.30587,759 shs$84.90 billion
05/09/2024$550.49$549.88
-0.11%		$552.54$546.42410,083 shs$83.86 billion
05/08/2024$549.61$550.49
+0.16%		$552.18$545.35536,765 shs$83.95 billion
05/07/2024$545.54$549.61
+0.75%		$556.56$542.73759,157 shs$83.82 billion
05/06/2024$536.94$545.54
+1.60%		$546.61$537.02674,819 shs$83.19 billion
05/03/2024$523.38$536.94
+2.59%		$540.40$528.63855,167 shs$81.88 billion
05/02/2024$522.18$523.38
+0.23%		$527.11$512.121.09 million shs$79.82 billion
05/01/2024$530.59$522.18
-1.59%		$534.05$519.62746,004 shs$79.63 billion
04/30/2024$544.76$530.59
-2.60%		$543.96$530.59741,135 shs$80.91 billion
04/29/2024$543.66$544.76
+0.20%		$548.83$540.53647,477 shs$83.08 billion
04/26/2024$530.11$543.66
+2.56%		$548.77$529.48997,369 shs$82.91 billion
04/25/2024$527.52$530.11
+0.49%		$534.14$518.80915,482 shs$80.84 billion
04/24/2024$527.50$527.52
+0.00%		$540.73$527.281.43 million shs$80.45 billion
04/23/2024$515.49$527.50
+2.33%		$531.73$510.771.48 million shs$80.44 billion
04/22/2024$510.71$515.49
+0.94%		$518.77$510.80974,046 shs$78.61 billion
04/19/2024$519.71$510.71
-1.73%		$522.62$508.191.19 million shs$77.88 billion
04/18/2024$527.58$519.71
-1.49%		$530.00$517.061.18 million shs$79.26 billion
04/17/2024$541.09$527.58
-2.50%		$546.54$525.771.12 million shs$80.46 billion
04/16/2024$543.91$541.09
-0.52%		$544.56$539.34897,141 shs$82.52 billion
04/15/2024$557.16$543.91
-2.38%		$567.91$541.39940,035 shs$82.95 billion
04/12/2024$561.97$557.16
-0.86%		$560.52$550.19810,639 shs$84.97 billion
04/11/2024$561.23$561.97
+0.13%		$563.73$554.38914,354 shs$85.70 billion
04/10/2024$568.99$561.23
-1.36%		$564.00$557.40726,896 shs$85.59 billion
04/09/2024$576.36$568.99
-1.28%		$583.24$567.151.02 million shs$86.77 billion
04/08/2024$575.45$576.36
+0.16%		$577.87$566.46605,552 shs$87.89 billion
04/05/2024$567.11$575.45
+1.47%		$578.90$570.08767,743 shs$87.78 billion
04/04/2024$578.87$567.11
-2.03%		$592.71$567.02981,750 shs$86.51 billion
04/03/2024$569.82$578.87
+1.59%		$580.83$565.98752,635 shs$88.30 billion
04/02/2024$576.89$569.82
-1.23%		$571.91$563.63729,357 shs$86.92 billion
04/01/2024$571.50$576.89
+0.94%		$582.67$571.80609,096 shs$88.00 billion
03/29/2024$571.50$571.50$577.00$570.00999,108 shs$87.18 billion
03/28/2024$573.35$571.50
-0.32%		$576.95$570.00998,608 shs$87.18 billion
03/27/2024$584.32$573.35
-1.88%		$588.12$570.51859,045 shs$87.46 billion
03/26/2024$584.32$584.32$591.27$584.141.02 million shs$89.13 billion
03/25/2024$594.20$584.32
-1.66%		$588.13$580.651.33 million shs$89.13 billion
03/22/2024$602.01$594.20
-1.30%		$604.91$588.491.24 million shs$90.64 billion
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/21/2024$589.78$602.01
+2.07%		$616.54$593.001.81 million shs$91.83 billion
03/20/2024$584.71$589.78
+0.87%		$598.00$581.061.13 million shs$89.97 billion
03/19/2024$560.63$584.71
+4.30%		$585.74$562.101.54 million shs$89.19 billion
03/18/2024$550.03$560.63
+1.93%		$565.95$555.121.06 million shs$85.52 billion
03/15/2024$559.31$550.03
-1.66%		$562.00$546.911.35 million shs$83.90 billion
03/14/2024$561.20$559.31
-0.34%		$567.17$554.51732,623 shs$85.32 billion
03/13/2024$576.72$561.20
-2.69%		$570.37$556.67894,190 shs$85.61 billion
03/12/2024$565.32$576.72
+2.02%		$577.15$564.01622,718 shs$87.97 billion
03/11/2024$571.29$565.32
-1.05%		$567.00$555.49656,446 shs$86.23 billion
03/08/2024$583.35$571.29
-2.07%		$586.26$569.56686,442 shs$87.14 billion
03/07/2024$575.97$583.35
+1.28%		$588.00$577.91755,666 shs$88.98 billion
03/06/2024$565.26$575.97
+1.89%		$582.52$567.01787,809 shs$87.86 billion
03/05/2024$594.32$565.26
-4.89%		$591.23$560.50976,590 shs$86.22 billion
03/04/2024$591.35$594.32
+0.50%		$604.35$591.301.03 million shs$90.66 billion
03/01/2024$573.73$591.35
+3.07%		$592.90$572.56962,536 shs$90.21 billion
02/29/2024$570.28$573.73
+0.60%		$579.44$571.00981,916 shs$87.52 billion
02/28/2024$574.00$570.28
-0.65%		$572.79$566.20588,566 shs$86.99 billion
02/27/2024$575.70$574.00
-0.30%		$578.10$567.42731,135 shs$87.24 billion
02/26/2024$575.65$575.70
+0.01%		$581.49$571.011.03 million shs$87.50 billion
02/23/2024$580.90$575.65
-0.90%		$585.01$570.751.21 million shs$87.49 billion
02/22/2024$543.57$580.90
+6.87%		$629.37$579.213.32 million shs$88.29 billion
02/21/2024$547.98$543.57
-0.80%		$544.87$527.031.83 million shs$82.62 billion
02/20/2024$552.91$547.98
-0.89%		$554.95$538.721.12 million shs$83.29 billion
02/19/2024$552.91$552.91$563.87$550.98896,200 shs$84.04 billion
02/16/2024$557.83$552.91
-0.88%		$563.70$551.03896,133 shs$84.04 billion

Related Companies:
This page (NASDAQ:SNPS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits