The highest closing price for Synopsys (SNPS) last month was $534.56, last Tuesday. It was down 3.2% for the month. The latest price is $497.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $480.67 | $484.50 | $469.37 | $475.62 | 3,357,500 |
May 28 2026 | $510.00 | $526.09 | $471.69 | $480.64 | 4,745,100 |
May 27 2026 | $534.56 | $534.62 | $523.15 | $525.92 | 2,433,700 |
May 26 2026 | $529.97 | $539.48 | $524.18 | $534.56 | 1,792,100 |
May 22 2026 | $510.00 | $534.11 | $508.51 | $524.74 | 1,873,100 |
May 21 2026 | $491.26 | $504.73 | $488.69 | $503.98 | 1,423,300 |
May 20 2026 | $479.34 | $499.23 | $473.77 | $498.93 | 2,259,300 |
May 19 2026 | $494.32 | $501.00 | $490.58 | $493.87 | 1,312,200 |
May 18 2026 | $499.18 | $501.83 | $489.09 | $498.43 | 1,883,500 |
May 15 2026 | $502.24 | $509.00 | $491.05 | $502.42 | 1,488,500 |
May 14 2026 | $508.59 | $513.65 | $504.64 | $510.02 | 1,150,000 |
May 13 2026 | $514.59 | $514.74 | $502.27 | $509.28 | 1,335,500 |
May 12 2026 | $511.30 | $517.17 | $508.16 | $513.21 | 1,217,400 |
May 11 2026 | $513.89 | $519.71 | $512.00 | $516.19 | 1,309,800 |
May 08 2026 | $504.37 | $519.11 | $500.59 | $516.48 | 1,733,200 |
May 07 2026 | $506.30 | $517.00 | $503.49 | $505.19 | 1,597,100 |
May 06 2026 | $504.60 | $507.34 | $497.51 | $504.42 | 1,866,900 |
May 05 2026 | $501.71 | $512.54 | $500.01 | $502.51 | 1,883,300 |
May 04 2026 | $493.84 | $500.25 | $488.34 | $497.50 | 1,642,500 |
May 01 2026 | $491.16 | $497.94 | $485.44 | $489.02 | 845,900 |
Daily pricing data for Synopsys dates back to 2/26/1992, and may be incomplete.