Synopsys Stock Price History
NASDAQ: SNPSTechnologyComputer Software: Prepackaged SoftwareUSD
509.99+12.24 (+2.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNPS price history at a glance
The price history for Synopsys (SNPS) on this page begins on February 24, 1992, when the stock closed at $7.69; it most recently closed at $509.99 on October 5, 2026. The highest price in this record is $651.73, reached on July 28, 2025; the latest close is 21.7% below that peak. Across the 33 complete calendar years in the table, SNPS finished higher in 22 and lower in 11. Its best year was 2020 (+82.9%) and its worst was 2004 (-41.9%).
Over roughly 35 years the share price changed +6534.0%, a 12.9% compound annual price return (excluding dividends). In the last 12 months alone, SNPS has gained 5.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $651.73
- Date of high
- Jul 28, 2025
- Low since 1992
- $5.56
- Date of low
- Jul 27, 1992
- 52-week high
- $539.48
- 52-week low
- $362.55
- IPO year
- 1992
- Last close
- $509.99
SNPS returns
1 week
+4.10%
1 month
+29.70%
3 months
+14.48%
6 months
+30.02%
Year to date
+8.57%
1 year
+5.28%
3 years
+4.15%
5 years
+66.52%
SNPS price return, excluding dividends.
SNPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 509.99 | +6.16% |
| 2025 | 480.42 | -2.69% |
| 2024 | 493.71 | -4.12% |
| 2023 | 514.91 | +61.27% |
| 2022 | 319.29 | -13.35% |
| 2021 | 368.50 | +42.15% |
| 2020 | 259.24 | +82.87% |
| 2019 | 141.76 | +68.96% |
| 2018 | 83.90 | -1.57% |
| 2017 | 85.24 | +44.82% |
| 2016 | 58.86 | +29.05% |
| 2015 | 45.61 | +5.82% |
| 2014 | 43.10 | +6.11% |
| 2013 | 40.62 | +28.34% |
| 2012 | 31.65 | +16.36% |
| 2011 | 27.20 | +1.08% |
| 2010 | 26.91 | +20.78% |
| 2009 | 22.28 | +17.70% |
| 2008 | 18.93 | -23.45% |
| 2007 | 24.73 | -7.48% |
| 2006 | 26.73 | +33.25% |
| 2005 | 20.06 | +2.61% |
| 2004 | 19.55 | -41.94% |
| 2003 | 33.67 | +59.38% |
| 2002 | 21.13 | -27.14% |
| 2001 | 29.00 | +22.24% |
| 2000 | 23.72 | -28.93% |
| 1999 | 33.38 | +23.04% |
| 1998 | 27.13 | +54.72% |
| 1997 | 17.53 | -22.30% |
| 1996 | 22.56 | +18.75% |
| 1995 | 19.00 | +73.71% |
| 1994 | 10.94 | -3.31% |
| 1993 | 11.31 | +30.69% |
| 1992* | 8.66 | +12.60% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
SNPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 510.01 | 512.08 | 504.00 | 509.99 | +2.46% | |
| 501.47 | 511.95 | 495.49 | 497.75 | -0.98% | |
| 505.35 | 509.50 | 499.00 | 502.67 | -0.49% | |
| 491.10 | 507.50 | 486.50 | 505.17 | +3.42% | |
| 496.25 | 508.38 | 482.16 | 488.47 | -0.29% | |
| 497.86 | 500.03 | 483.24 | 489.90 | -0.13% | |
| 467.85 | 496.95 | 462.00 | 490.54 | +12.78% | |
| 421.26 | 445.57 | 415.24 | 434.94 | +4.78% | |
| 414.60 | 418.00 | 403.33 | 415.09 | -0.60% | |
| 421.31 | 427.51 | 417.11 | 417.61 | -1.91% | |
| 445.01 | 445.92 | 424.21 | 425.76 | +0.20% | |
| 413.50 | 425.97 | 407.02 | 424.91 | +2.87% | |
| 409.44 | 420.88 | 408.50 | 413.06 | +0.93% | |
| 406.64 | 412.64 | 402.02 | 409.24 | +1.84% | |
| 387.33 | 404.06 | 385.92 | 401.85 | +4.38% | |
| 385.00 | 386.27 | 380.38 | 384.97 | +1.00% | |
| 384.45 | 386.68 | 377.36 | 381.17 | +0.71% | |
| 367.50 | 379.94 | 367.45 | 378.47 | +2.93% | |
| 378.37 | 381.48 | 362.55 | 367.70 | -3.60% | |
| 393.89 | 395.00 | 379.64 | 381.43 | -4.01% | |
| 399.50 | 400.83 | 394.25 | 397.38 | +0.05% | |
| 396.30 | 401.47 | 390.51 | 397.17 | +1.00% | |
| 391.36 | 398.41 | 387.60 | 393.22 | +0.30% | |
| 396.82 | 405.80 | 391.46 | 392.03 | -0.46% | |
| 418.12 | 418.12 | 380.33 | 393.84 | -5.40% | |
| 419.10 | 419.84 | 413.11 | 416.31 | +0.08% | |
| 413.78 | 418.73 | 410.52 | 415.97 | +0.28% | |
| 428.21 | 430.88 | 413.97 | 414.82 | -5.63% | |
| 437.95 | 445.86 | 434.45 | 439.59 | -0.68% | |
| 461.85 | 462.45 | 440.60 | 442.61 | -4.79% | |
| 419.66 | 464.98 | 415.31 | 464.89 | +13.39% | |
| 405.10 | 419.60 | 403.54 | 410.00 | +0.30% | |
| 396.34 | 410.93 | 395.25 | 408.79 | +3.62% | |
| 395.20 | 395.99 | 388.11 | 394.51 | -0.84% | |
| 400.67 | 401.98 | 394.78 | 397.87 | -0.01% | |
| 399.60 | 401.42 | 394.57 | 397.92 | -0.83% | |
| 405.23 | 408.23 | 400.82 | 401.24 | -0.78% | |
| 410.80 | 412.85 | 402.43 | 404.41 | -2.13% | |
| 417.61 | 425.78 | 411.51 | 413.22 | -1.96% | |
| 414.11 | 423.95 | 409.40 | 421.50 | +2.37% | |
| 412.32 | 416.91 | 403.74 | 411.75 | -0.14% | |
| 413.75 | 418.38 | 410.18 | 412.32 | +0.34% | |
| 412.00 | 412.34 | 402.16 | 410.91 | -0.19% | |
| 416.00 | 421.37 | 411.28 | 411.68 | -1.04% | |
| 408.79 | 416.44 | 405.62 | 415.99 | +2.47% | |
| 398.00 | 409.90 | 396.27 | 405.98 | +1.29% | |
| 409.67 | 412.00 | 400.68 | 400.82 | -0.75% | |
| 394.89 | 404.33 | 394.00 | 403.86 | +3.01% | |
| 394.22 | 396.08 | 386.00 | 392.07 | +0.85% | |
| 377.91 | 389.64 | 375.51 | 388.76 | +4.41% | |
| 376.00 | 381.05 | 370.20 | 372.33 | -0.36% | |
| 385.49 | 387.65 | 373.44 | 373.69 | -2.64% | |
| 392.58 | 402.26 | 379.83 | 383.82 | -1.33% | |
| 384.29 | 395.85 | 383.33 | 388.99 | +4.16% | |
| 378.00 | 379.84 | 369.02 | 373.47 | -0.01% | |
| 376.89 | 378.92 | 371.41 | 373.52 | -1.08% | |
| 388.62 | 390.06 | 373.82 | 377.61 | -2.95% | |
| 377.19 | 391.03 | 376.82 | 389.07 | +2.80% | |
| 382.00 | 385.18 | 373.86 | 378.46 | -1.51% | |
| 401.59 | 402.72 | 366.00 | 384.28 | -7.85% | |
| 425.64 | 425.64 | 416.34 | 417.03 | -1.94% | |
| 429.86 | 432.35 | 421.00 | 425.28 | -0.15% | |
| 426.19 | 434.54 | 424.27 | 425.90 | -1.83% | |
| 448.84 | 453.91 | 432.73 | 433.82 | -2.62% | |
| 443.49 | 447.89 | 438.48 | 445.50 | +0.48% | |
| 429.84 | 443.49 | 426.74 | 443.37 | +2.04% | |
| 436.14 | 436.54 | 425.80 | 434.50 | -0.49% | |
| 447.86 | 451.59 | 430.36 | 436.63 | -1.28% | |
| 435.24 | 443.38 | 432.63 | 442.27 | +1.17% | |
| 451.14 | 453.48 | 434.25 | 437.16 | -3.82% | |
| 454.00 | 464.46 | 453.41 | 454.53 | +1.90% | |
| 441.99 | 449.57 | 441.30 | 446.07 | -0.27% | |
| 457.93 | 460.32 | 438.53 | 447.26 | -1.56% | |
| 449.15 | 458.03 | 438.55 | 454.34 | -0.15% | |
| 463.14 | 465.55 | 449.33 | 455.02 | -1.92% | |
| 460.16 | 473.17 | 458.13 | 463.93 | +0.53% | |
| 465.00 | 479.80 | 461.48 | 461.50 | -0.66% | |
| 455.53 | 469.40 | 452.80 | 464.58 | +1.99% | |
| 461.99 | 466.06 | 452.33 | 455.51 | -1.35% | |
| 448.35 | 478.52 | 446.18 | 461.74 | +2.98% | |
| 452.00 | 455.50 | 444.82 | 448.38 | -1.32% | |
| 462.30 | 463.50 | 453.02 | 454.38 | +0.11% | |
| 457.09 | 461.09 | 445.01 | 453.89 | -0.53% | |
| 457.76 | 464.38 | 445.00 | 456.29 | -0.92% | |
| 454.88 | 472.44 | 453.28 | 460.54 | -1.02% | |
| 475.81 | 487.55 | 451.00 | 465.27 | -1.73% | |
| 467.28 | 478.51 | 463.38 | 473.48 | +1.86% | |
| 487.98 | 488.95 | 458.53 | 464.85 | -5.99% | |
| 500.35 | 500.35 | 485.00 | 494.48 | -0.71% | |
| 502.78 | 504.12 | 491.20 | 498.02 | -2.03% | |
| 485.63 | 508.72 | 485.63 | 508.35 | +3.26% | |
| 484.07 | 494.25 | 470.74 | 492.29 | +3.50% | |
| 480.67 | 484.50 | 469.37 | 475.62 | -1.04% | |
| 510.00 | 526.09 | 471.69 | 480.64 | -8.61% | |
| 534.56 | 534.62 | 523.15 | 525.92 | -1.62% | |
| 529.97 | 539.48 | 524.18 | 534.56 | +1.87% | |
| 510.00 | 534.11 | 508.51 | 524.74 | +4.12% | |
| 491.26 | 504.73 | 488.69 | 503.98 | +1.01% | |
| 479.34 | 499.23 | 473.77 | 498.93 | +1.02% | |
| 494.32 | 501.00 | 490.58 | 493.87 | -0.91% | |
| 499.18 | 501.83 | 489.09 | 498.43 | -0.79% | |
| 502.24 | 509.00 | 491.05 | 502.42 | -1.49% | |
| 508.59 | 513.65 | 504.64 | 510.02 | +0.15% | |
| 514.59 | 514.74 | 502.27 | 509.28 | -0.77% | |
| 511.30 | 517.17 | 508.16 | 513.21 | -0.58% | |
| 513.89 | 519.71 | 512.00 | 516.19 | -0.06% | |
| 504.37 | 519.11 | 500.59 | 516.48 | +2.23% | |
| 506.30 | 517.00 | 503.49 | 505.19 | +0.15% | |
| 504.60 | 507.34 | 497.51 | 504.42 | +0.38% | |
| 501.71 | 512.54 | 500.01 | 502.51 | +1.01% | |
| 493.84 | 500.25 | 488.34 | 497.50 | +1.73% | |
| 491.16 | 497.94 | 485.44 | 489.02 | +1.33% | |
| 481.00 | 483.68 | 471.62 | 482.60 | +0.29% | |
| 480.00 | 481.62 | 471.70 | 481.22 | -0.55% | |
| 497.00 | 498.00 | 479.00 | 483.89 | -2.94% | |
| 496.94 | 500.99 | 488.00 | 498.54 | -0.46% | |
| 469.38 | 502.28 | 469.19 | 500.82 | +9.62% | |
| 466.11 | 467.31 | 450.13 | 456.85 | -4.28% | |
| 470.90 | 478.72 | 470.90 | 477.26 | +2.07% | |
| 464.27 | 480.25 | 462.00 | 467.58 | +1.44% | |
| 448.08 | 463.16 | 447.43 | 460.95 | +2.53% | |
| 452.55 | 459.02 | 447.18 | 449.58 | +1.91% | |
| 446.37 | 449.62 | 436.48 | 441.15 | +0.62% | |
| 424.26 | 439.88 | 421.42 | 438.45 | +4.69% | |
| 424.83 | 430.14 | 418.20 | 418.80 | +0.25% | |
| 392.50 | 418.42 | 388.07 | 417.77 | +6.51% | |
| 401.61 | 403.92 | 389.15 | 392.24 | -3.13% | |
| 409.94 | 411.00 | 394.25 | 404.92 | -1.28% | |
| 411.75 | 415.16 | 405.50 | 410.16 | +3.08% | |
| 393.69 | 398.12 | 388.88 | 397.90 | +0.21% | |
| 396.04 | 398.61 | 390.12 | 397.07 | +0.28% | |
| 389.65 | 401.07 | 386.59 | 395.95 | -0.20% | |
| 403.30 | 403.47 | 394.50 | 396.74 | +0.07% | |
| 390.20 | 397.47 | 387.20 | 396.48 | +3.48% | |
| 382.88 | 390.78 | 379.95 | 383.14 | +0.70% | |
| 400.00 | 401.54 | 379.50 | 380.47 | -5.34% | |
| 405.28 | 413.53 | 400.37 | 401.95 | -1.99% | |
| 422.50 | 425.93 | 403.33 | 410.13 | -1.32% | |
| 426.67 | 429.26 | 409.83 | 415.62 | -3.90% | |
| 430.21 | 441.76 | 429.65 | 432.48 | +2.89% | |
| 425.90 | 429.91 | 419.00 | 420.32 | -1.85% | |
| 424.71 | 433.24 | 422.55 | 428.25 | -0.10% | |
| 424.97 | 435.71 | 424.00 | 428.67 | -0.14% | |
| 428.25 | 435.48 | 427.56 | 429.29 | +0.80% | |
| 420.18 | 428.42 | 417.61 | 425.88 | +3.21% | |
| 419.01 | 425.49 | 410.09 | 412.63 | -1.45% | |
| 431.87 | 436.37 | 418.36 | 418.72 | -3.29% | |
| 432.07 | 436.40 | 425.32 | 432.98 | +0.08% | |
| 437.08 | 439.01 | 428.00 | 432.65 | -1.05% | |
| 432.57 | 440.91 | 429.65 | 437.22 | -0.04% | |
| 432.56 | 445.35 | 431.80 | 437.41 | -1.11% | |
| 425.76 | 447.71 | 425.76 | 442.30 | +2.63% | |
| 425.11 | 439.49 | 420.33 | 430.98 | +1.57% | |
| 412.48 | 431.26 | 410.63 | 424.32 | -0.08% | |
| 413.37 | 426.22 | 405.51 | 424.66 | +2.57% | |
| 410.41 | 417.15 | 404.53 | 414.00 | -2.82% | |
| 429.88 | 443.60 | 423.38 | 426.00 | -5.16% | |
| 443.74 | 454.16 | 439.83 | 449.17 | +1.92% | |
| 419.39 | 443.39 | 415.02 | 440.72 | +4.73% | |
| 429.39 | 433.41 | 417.27 | 420.82 | -4.35% | |
| 438.69 | 450.39 | 437.20 | 439.94 | -0.57% | |
| 438.43 | 443.18 | 433.42 | 442.44 | +0.03% | |
| 438.36 | 446.91 | 433.21 | 442.31 | +4.83% | |
| 425.60 | 426.84 | 412.34 | 421.95 | -3.46% | |
| 423.35 | 441.44 | 420.50 | 437.09 | +3.25% | |
| 438.30 | 438.52 | 413.70 | 423.35 | -3.39% | |
| 442.09 | 443.26 | 424.99 | 438.21 | +0.17% | |
| 439.91 | 452.00 | 436.00 | 437.45 | -0.33% | |
| 427.88 | 442.95 | 424.00 | 438.90 | +2.82% | |
| 424.99 | 431.13 | 416.16 | 426.88 | +4.01% | |
| 419.10 | 425.82 | 406.20 | 410.44 | -2.04% | |
| 413.92 | 425.50 | 405.71 | 418.98 | -0.04% | |
| 455.69 | 456.99 | 413.05 | 419.14 | -8.46% | |
| 460.69 | 471.20 | 457.60 | 457.89 | -1.55% | |
| 474.58 | 475.21 | 463.21 | 465.12 | -3.10% | |
| 505.34 | 510.71 | 474.89 | 480.00 | -6.13% | |
| 504.84 | 515.80 | 504.84 | 511.35 | +1.72% | |
| 503.50 | 505.81 | 496.03 | 502.70 | -0.06% | |
| 499.94 | 508.00 | 493.27 | 503.01 | +0.32% | |
| 507.47 | 509.71 | 496.76 | 501.39 | -1.59% | |
| 522.74 | 525.04 | 500.00 | 509.47 | -2.39% | |
| 509.77 | 525.49 | 503.55 | 521.95 | +2.15% | |
| 499.14 | 512.82 | 492.60 | 510.97 | -1.03% | |
| 508.99 | 520.24 | 508.00 | 516.31 | +1.60% | |
| 510.00 | 519.10 | 502.00 | 508.19 | +0.56% | |
| 505.22 | 507.37 | 498.58 | 505.34 | -1.26% | |
| 521.18 | 527.51 | 511.48 | 511.80 | -4.05% | |
| 524.21 | 535.20 | 523.78 | 533.42 | +1.57% | |
| 515.49 | 528.92 | 511.10 | 525.18 | +2.08% | |
| 511.13 | 518.06 | 509.44 | 514.49 | -1.00% | |
| 508.00 | 524.98 | 503.88 | 519.70 | +2.15% | |
| 495.60 | 509.47 | 494.05 | 508.77 | +2.95% | |
| 485.03 | 506.30 | 478.95 | 494.19 | +2.87% | |
| 478.94 | 485.89 | 471.46 | 480.42 | +2.28% | |
| 473.13 | 474.66 | 469.07 | 469.72 | -1.01% | |
| 474.74 | 478.78 | 472.04 | 474.49 | -0.94% | |
| 473.88 | 484.60 | 472.00 | 478.97 | +0.38% | |
| 474.96 | 478.59 | 472.33 | 477.14 | +0.29% | |
| 473.68 | 476.29 | 472.24 | 475.75 | +0.06% | |
| 477.52 | 478.19 | 469.88 | 475.47 | -1.20% | |
| 468.25 | 483.91 | 467.82 | 481.24 | +3.78% | |
| 460.77 | 469.58 | 459.61 | 463.73 | +1.22% | |
| 460.32 | 467.82 | 454.69 | 458.13 | +1.12% | |
| 465.91 | 467.00 | 452.96 | 453.07 | -2.22% | |
| 453.86 | 465.00 | 452.50 | 463.34 | +1.91% | |
| 458.00 | 470.72 | 453.49 | 454.67 | +0.38% | |
| 476.24 | 477.50 | 452.51 | 452.95 | -5.09% | |
| 476.62 | 482.23 | 455.61 | 477.26 | +0.30% | |
| 463.65 | 478.65 | 461.88 | 475.83 | +2.14% | |
| 468.44 | 471.63 | 460.61 | 465.85 | +0.02% | |
| 467.77 | 468.82 | 460.14 | 465.75 | -0.22% | |
| 464.98 | 471.12 | 464.37 | 466.76 | +0.65% | |
| 462.70 | 465.70 | 460.20 | 463.74 | -0.58% | |
| 445.28 | 468.29 | 443.36 | 466.44 | +3.80% | |
| 441.56 | 453.54 | 440.10 | 449.35 | +2.52% | |
| 446.00 | 447.00 | 429.20 | 438.29 | +4.85% | |
| 411.10 | 418.89 | 409.37 | 418.01 | +2.03% | |
| 403.12 | 411.64 | 401.27 | 409.68 | +2.01% | |
| 401.55 | 405.62 | 394.41 | 401.61 | -0.75% | |
| 395.00 | 405.91 | 391.62 | 404.63 | +4.19% | |
| 383.27 | 392.15 | 376.69 | 388.36 | +0.72% | |
| 401.79 | 405.54 | 383.22 | 385.60 | -0.18% | |
| 385.50 | 400.60 | 381.49 | 386.30 | +0.65% | |
| 388.00 | 389.60 | 376.18 | 383.82 | -1.65% | |
| 389.50 | 399.11 | 388.01 | 390.24 | +0.11% | |
| 388.06 | 397.85 | 386.22 | 389.83 | -1.04% | |
| 396.25 | 403.64 | 392.41 | 393.93 | -1.22% | |
| 400.62 | 403.75 | 394.44 | 398.81 | +0.81% | |
| 398.12 | 399.69 | 390.02 | 395.60 | -1.29% | |
| 398.87 | 401.28 | 388.44 | 400.77 | +1.87% | |
| 394.32 | 400.31 | 386.91 | 393.43 | -0.68% | |
| 411.00 | 411.56 | 391.54 | 396.14 | -3.17% | |
| 416.50 | 416.92 | 402.70 | 409.11 | -1.74% | |
| 435.00 | 437.11 | 415.21 | 416.35 | -6.59% | |
| 451.84 | 452.51 | 437.57 | 445.72 | -1.78% | |
| 445.30 | 456.24 | 442.69 | 453.82 | +2.46% | |
| 450.00 | 452.77 | 438.55 | 442.93 | -2.73% | |
| 454.75 | 457.15 | 444.46 | 455.34 | -0.33% | |
| 461.68 | 462.40 | 445.00 | 456.83 | -1.84% | |
| 471.28 | 475.42 | 461.49 | 465.41 | +0.26% | |
| 461.65 | 473.49 | 458.13 | 464.18 | +1.77% | |
| 452.00 | 460.41 | 450.50 | 456.09 | +0.39% | |
| 456.48 | 465.75 | 444.36 | 454.30 | -1.03% | |
| 448.25 | 459.69 | 445.01 | 459.04 | +1.26% | |
| 450.66 | 457.82 | 449.00 | 453.35 | +1.28% | |
| 435.64 | 456.84 | 435.26 | 447.64 | +1.69% | |
| 439.53 | 445.54 | 435.58 | 440.20 | +0.99% | |
| 446.26 | 448.89 | 432.00 | 435.90 | -1.77% | |
| 436.41 | 452.80 | 433.36 | 443.76 | -0.95% | |
| 449.48 | 453.80 | 440.00 | 448.00 | +2.07% | |
| 484.41 | 487.58 | 437.27 | 438.92 | -9.39% | |
| 487.50 | 488.08 | 480.69 | 484.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNPS chart for longer ranges.