The highest closing price for Synopsys (SNPS) last month was $645.35, on July 30. It was up 24.4% for the month. The latest price is $617.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $644.78 | $646.29 | $632.74 | $633.47 | 1,165,883 |
July 30 2025 | $635.14 | $651.73 | $632.67 | $645.35 | 1,919,045 |
July 29 2025 | $614.06 | $647.20 | $613.58 | $635.81 | 3,293,702 |
July 28 2025 | $605.28 | $607.71 | $588.37 | $592.63 | 1,770,544 |
July 25 2025 | $611.65 | $611.65 | $600.86 | $601.55 | 1,820,247 |
July 24 2025 | $611.55 | $615.05 | $606.31 | $609.68 | 1,414,535 |
July 23 2025 | $612.80 | $618.49 | $605.03 | $614.42 | 2,002,657 |
July 22 2025 | $583.92 | $617.00 | $578.87 | $615.13 | 2,890,615 |
July 21 2025 | $587.59 | $596.43 | $582.65 | $591.46 | 2,445,322 |
July 18 2025 | $588.21 | $600.90 | $578.87 | $584.76 | 3,682,373 |
July 17 2025 | $567.51 | $590.00 | $563.00 | $589.01 | 3,621,099 |
July 16 2025 | $569.25 | $574.98 | $550.62 | $571.20 | 7,936,047 |
July 15 2025 | $553.89 | $570.38 | $549.00 | $569.10 | 3,178,745 |
July 14 2025 | $575.00 | $579.00 | $542.49 | $549.53 | 5,084,276 |
July 11 2025 | $563.97 | $572.91 | $559.14 | $559.28 | 1,358,518 |
July 10 2025 | $552.49 | $569.44 | $545.83 | $566.19 | 1,775,454 |
July 09 2025 | $552.38 | $554.43 | $544.06 | $550.95 | 840,004 |
July 08 2025 | $540.67 | $552.35 | $538.98 | $551.51 | 1,314,790 |
July 07 2025 | $544.11 | $545.08 | $534.34 | $536.52 | 1,391,033 |
July 03 2025 | $544.70 | $555.00 | $536.35 | $548.74 | 2,020,024 |
July 02 2025 | $517.18 | $526.09 | $514.00 | $523.11 | 979,100 |
July 01 2025 | $509.22 | $522.85 | $506.08 | $521.78 | 1,512,800 |
Daily pricing data for Synopsys dates back to 2/26/1992, and may be incomplete.
