Synopsys, Inc. - Common Stock (NQ:SNPS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	446.00	447.00	429.20	438.29	5,293,691	+20.28(+4.85%)
Nov 28, 2025	411.10	418.89	409.37	418.01	1,062,509	+8.42(+2.06%)
Nov 26, 2025	403.12	411.64	401.27	409.59	1,602,997	+7.98(+1.99%)
Nov 25, 2025	401.55	405.62	394.41	401.61	1,217,464	-3.02(-0.75%)
Nov 24, 2025	395.00	405.91	391.62	404.63	2,875,752	+16.27(+4.19%)
Nov 21, 2025	383.27	392.14	376.69	388.36	1,796,202	+2.76(+0.72%)
Nov 20, 2025	401.79	405.54	383.22	385.60	1,887,787	-0.70(-0.18%)
Nov 19, 2025	385.50	400.60	381.49	386.30	2,075,004	+2.48(+0.65%)
Nov 18, 2025	388.00	389.60	376.18	383.82	2,247,416	-6.42(-1.65%)
Nov 17, 2025	389.50	399.11	388.01	390.24	1,694,778	+0.41(+0.11%)
Nov 14, 2025	388.05	397.85	386.22	389.83	1,337,447	-4.10(-1.04%)
Nov 13, 2025	396.25	403.64	392.41	393.93	2,021,016	-4.88(-1.22%)
Nov 12, 2025	400.62	403.75	394.44	398.81	1,704,403	+3.21(+0.81%)
Nov 11, 2025	398.12	399.69	390.02	395.60	1,752,969	-5.17(-1.29%)
Nov 10, 2025	398.87	401.28	388.44	400.77	1,885,346	+7.34(+1.87%)
Nov 07, 2025	394.32	400.31	386.91	393.43	2,641,924	-2.71(-0.68%)
Nov 06, 2025	411.00	411.56	391.54	396.14	4,046,316	-12.97(-3.17%)
Nov 05, 2025	416.50	416.92	402.70	409.11	4,291,775	-7.24(-1.74%)
Nov 04, 2025	435.00	437.11	415.21	416.35	4,346,764	-29.37(-6.59%)
Nov 03, 2025	451.84	452.51	437.57	445.72	1,942,742	-8.10(-1.78%)
Oct 31, 2025	445.30	456.24	442.69	453.82	1,699,439	+10.89(+2.46%)
Oct 30, 2025	450.00	452.77	438.55	442.93	1,716,520	-12.41(-2.73%)
Oct 29, 2025	454.75	457.15	444.45	455.34	2,314,459	-1.49(-0.33%)
Oct 28, 2025	461.68	462.40	445.00	456.83	2,173,400	-8.58(-1.84%)
Oct 27, 2025	471.28	475.42	461.49	465.41	1,720,263	+1.23(+0.26%)
Oct 24, 2025	461.65	473.49	458.13	464.18	1,294,616	+8.09(+1.77%)
Oct 23, 2025	452.00	460.41	450.50	456.09	1,383,981	+1.79(+0.39%)
Oct 22, 2025	456.48	465.75	444.36	454.30	2,755,211	-4.74(-1.03%)
Oct 21, 2025	448.25	459.69	445.01	459.04	1,355,791	+5.69(+1.26%)
Oct 20, 2025	450.66	457.82	449.00	453.35	1,538,848	+5.71(+1.28%)
Oct 17, 2025	435.64	456.84	435.26	447.64	2,510,455	+7.44(+1.69%)
Oct 16, 2025	439.53	445.54	435.58	440.20	1,930,264	+4.30(+0.99%)
Oct 15, 2025	446.26	448.89	432.00	435.90	3,109,304	-7.86(-1.77%)
Oct 14, 2025	436.41	452.80	433.36	443.76	2,937,312	-4.24(-0.95%)
Oct 13, 2025	449.48	453.80	440.00	448.00	2,259,833	+9.08(+2.07%)
Oct 10, 2025	484.41	487.58	437.27	438.92	3,588,436	-45.49(-9.39%)
Oct 09, 2025	487.50	488.08	480.69	484.41	1,727,358	-4.95(-1.01%)
Oct 08, 2025	476.81	492.36	476.72	489.36	1,788,784	+11.53(+2.41%)
Oct 07, 2025	484.11	484.11	468.43	477.83	1,222,023	-0.39(-0.08%)
Oct 06, 2025	471.98	481.23	469.55	478.22	1,650,343	+9.05(+1.93%)
Oct 03, 2025	473.50	475.80	466.59	469.17	2,308,799	-1.97(-0.42%)
Oct 02, 2025	484.70	489.29	470.35	471.14	2,692,455	-17.63(-3.61%)