MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SNPS — Synopsys Inc
NasdaqSynopsys Inc
$490.54
+55.60(+12.78%)
- O
- 467.85
- H
- 496.95
- L
- 462.00
- V
- 6.31M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$490.54
Period Return+21.92%
Period High$651.73
Period Low$362.55
Avg Daily Volume2.07M
Total Trading Days365
SNPS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $467.85 | $496.95 | $462.00 | $490.54 | +$55.60 | +12.78% | 6,312,185 | $484.20 | $462.00 $496.95 |
| Sep 30, 2026 | $421.26 | $445.57 | $415.24 | $434.94 | +$19.85 | +4.78% | 4,492,458 | $431.61 | $415.24 $445.57 |
| Sep 29, 2026 | $414.60 | $418.00 | $403.33 | $415.09 | $-2.52 | -0.60% | 1,615,495 | $413.40 | $403.33 $418.00 |
| Sep 28, 2026 | $421.31 | $427.51 | $417.11 | $417.61 | $-8.15 | -1.91% | 1,547,100 | $419.43 | $417.11 $427.51 |
| Sep 25, 2026 | $445.01 | $445.92 | $424.21 | $425.76 | +$0.85 | +0.20% | 2,171,555 | $430.33 | $424.21 $445.92 |
| Sep 24, 2026 | $413.50 | $425.97 | $407.02 | $424.91 | +$11.85 | +2.87% | 1,716,354 | $422.13 | $407.02 $425.97 |
| Sep 23, 2026 | $409.44 | $420.88 | $408.50 | $413.06 | +$3.82 | +0.93% | 2,097,835 | $414.51 | $408.50 $420.88 |
| Sep 22, 2026 | $406.64 | $412.64 | $402.02 | $409.24 | +$7.39 | +1.84% | 1,367,394 | $408.90 | $402.02 $412.64 |
| Sep 21, 2026 | $387.33 | $404.06 | $385.92 | $401.85 | +$16.88 | +4.38% | 1,669,223 | $399.82 | $385.92 $404.06 |
| Sep 18, 2026 | $385.00 | $386.27 | $380.38 | $384.97 | +$3.80 | +1.00% | 3,235,519 | $384.48 | $380.38 $386.27 |
| Sep 17, 2026 | $384.45 | $386.68 | $377.36 | $381.17 | +$2.70 | +0.71% | 1,599,652 | $381.08 | $377.36 $386.68 |
| Sep 16, 2026 | $367.50 | $379.94 | $367.45 | $378.47 | +$10.77 | +2.93% | 1,721,277 | $376.65 | $367.45 $379.94 |
| Sep 15, 2026 | $378.37 | $381.48 | $362.55 | $367.70 | $-13.73 | -3.60% | 2,908,531 | $368.69 | $362.55 $381.48 |
| Sep 14, 2026 | $393.89 | $395.00 | $379.64 | $381.43 | $-15.95 | -4.01% | 1,964,101 | $384.80 | $379.64 $395.00 |
| Sep 11, 2026 | $399.50 | $400.83 | $394.25 | $397.38 | +$0.21 | +0.05% | 1,178,252 | $398.24 | $394.25 $400.83 |
| Sep 10, 2026 | $396.30 | $401.47 | $390.51 | $397.17 | +$3.95 | +1.00% | 1,668,884 | $396.91 | $390.51 $401.47 |
| Sep 9, 2026 | $391.36 | $398.41 | $387.60 | $393.22 | +$1.19 | +0.30% | 1,381,616 | $393.14 | $387.60 $398.41 |
| Sep 8, 2026 | $396.82 | $405.80 | $391.46 | $392.03 | $-1.81 | -0.46% | 2,185,221 | $395.91 | $391.46 $405.80 |
| Sep 4, 2026 | $418.12 | $418.12 | $380.33 | $393.84 | $-22.47 | -5.40% | 2,969,369 | $392.64 | $380.33 $418.12 |
| Sep 3, 2026 | $419.10 | $419.84 | $413.11 | $416.31 | +$0.34 | +0.08% | 1,459,328 | $416.30 | $413.11 $419.84 |
| Sep 2, 2026 | $413.78 | $418.73 | $410.52 | $415.97 | +$1.15 | +0.28% | 1,267,926 | $414.58 | $410.52 $418.73 |
| Sep 1, 2026 | $428.21 | $430.88 | $413.97 | $414.82 | $-24.77 | -5.63% | 2,043,795 | $418.32 | $413.97 $430.88 |
| Aug 31, 2026 | $437.95 | $445.86 | $434.45 | $439.59 | $-3.02 | -0.68% | 1,678,249 | $441.17 | $434.45 $445.86 |
| Aug 28, 2026 | $461.85 | $462.45 | $440.60 | $442.61 | $-22.28 | -4.79% | 2,004,516 | $445.38 | $440.60 $462.45 |
| Aug 27, 2026 | $419.66 | $464.98 | $415.31 | $464.89 | +$54.89 | +13.39% | 4,073,868 | $451.70 | $415.31 $464.98 |
| Aug 26, 2026 | $405.10 | $419.60 | $403.54 | $410.00 | +$1.21 | +0.30% | 2,622,450 | $407.76 | $403.54 $419.60 |
| Aug 25, 2026 | $396.34 | $410.93 | $395.25 | $408.79 | +$14.28 | +3.62% | 2,966,899 | $406.05 | $395.25 $410.93 |
| Aug 24, 2026 | $395.20 | $395.99 | $388.11 | $394.51 | $-3.36 | -0.84% | 1,480,057 | $392.51 | $388.11 $395.99 |
| Aug 21, 2026 | $400.67 | $401.98 | $394.78 | $397.87 | $-0.05 | -0.01% | 1,256,937 | $398.18 | $394.78 $401.98 |
| Aug 20, 2026 | $399.60 | $401.42 | $394.57 | $397.92 | $-3.32 | -0.83% | 1,146,627 | $397.24 | $394.57 $401.42 |