Free Trial

Synopsys (SNPS) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free SNPS Stock Alerts
$560.80
-3.93 (-0.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Synopsys Stock Price Performance

5 Day
Performance
-4.62%
1 Month
Performance
+7.15%
3 Month
Performance
-5.17%
6 Month
Performance
+2.72%
Year-To-Date
Performance
+8.91%
1 Year
Performance
+24.80%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SNPS Stock Chart for Sunday, June, 2, 2024

SNPS Chart by TradingView

Synopsys Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$564.73$560.80
-0.70%		$564.00$545.011.90 million shs$85.93 billion
05/30/2024$580.21$564.73
-2.67%		$577.91$563.901.15 million shs$86.53 billion
05/29/2024$587.94$580.21
-1.31%		$586.05$576.60991,914 shs$88.48 billion
05/28/2024$587.40$587.94
+0.09%		$592.35$581.24889,885 shs$89.66 billion
05/27/2024$587.40$587.40$594.61$580.00725,800 shs$89.58 billion
05/24/2024$586.30$587.40
+0.19%		$594.61$580.07725,639 shs$89.58 billion
05/23/2024$573.13$586.30
+2.30%		$605.45$568.461.73 million shs$89.41 billion
05/22/2024$571.53$573.13
+0.28%		$581.63$569.931.00 million shs$87.40 billion
05/21/2024$574.38$571.53
-0.50%		$573.66$566.82579,235 shs$87.16 billion
05/20/2024$566.73$574.38
+1.35%		$574.77$565.18495,115 shs$87.59 billion
05/17/2024$569.27$566.73
-0.45%		$572.55$563.56560,906 shs$86.43 billion
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:SNPS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders