NASDAQ:SNPS | Historical Stock Price | SYNOPSYS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-02-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.37$14.14$37.20$97.88$257.54$677.621992-02-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$139.20$139.20732,900——
2019-12-30$139.10$139.10613,200——
2019-12-27$140.62$140.62533,400——
2019-12-26$140.07$140.07539,400——
2019-12-24$138.21$138.21417,800——
2019-12-23$139.91$139.911,073,200——
2019-12-20$139.88$139.882,666,700——
2019-12-19$139.50$139.501,131,600——
2019-12-18$138.10$138.10932,300——
2019-12-17$136.94$136.941,121,500——
2019-12-16$136.60$136.60875,400——
2019-12-13$136.70$136.70730,100——
2019-12-12$135.88$135.881,852,800——
2019-12-11$132.08$132.081,443,500——
2019-12-10$131.61$131.611,455,600——
2019-12-09$132.24$132.241,136,100——
2019-12-06$134.21$134.211,416,500——
2019-12-05$131.88$131.882,120,000——
2019-12-04$136.01$136.011,020,000——
2019-12-03$135.21$135.21965,100——
2019-12-02$135.49$135.491,413,200——
2019-11-29$141.04$141.04519,400——
2019-11-27$141.77$141.77924,900——
2019-11-26$140.07$140.072,325,500——
2019-11-25$138.19$138.191,079,600——
2019-11-22$135.38$135.381,035,500——
2019-11-21$138.77$138.77765,400——
2019-11-20$140.84$140.84772,200——
2019-11-19$141.75$141.751,064,200——
2019-11-18$139.23$139.23644,900——
2019-11-15$139.71$139.71731,300——
2019-11-14$138.13$138.13674,100——
2019-11-13$139.20$139.20620,500——
2019-11-12$138.89$138.89656,900——
2019-11-11$137.81$137.81680,000——
2019-11-08$136.21$136.21763,700——
2019-11-07$135.23$135.23925,300——
2019-11-06$136.57$136.57590,200——
2019-11-05$135.63$135.63805,200——
2019-11-04$135.77$135.77944,500——
2019-11-01$136.10$136.10954,200——
2019-10-31$135.75$135.751,061,100——
2019-10-30$137.61$137.61995,700——
2019-10-29$136.68$136.68720,400——
2019-10-28$137.29$137.29503,900——
2019-10-25$137.14$137.14573,200——
2019-10-24$137.72$137.72852,800——
2019-10-23$133.96$133.96647,200——
2019-10-22$132.12$132.121,355,900——
2019-10-21$136.68$136.68717,300——
2019-10-18$134.95$134.951,099,800——
2019-10-17$136.83$136.83795,800——
2019-10-16$138.74$138.74735,900——
2019-10-15$140.66$140.66741,700——
2019-10-14$138.85$138.85422,700——
2019-10-11$138.61$138.61770,900——
2019-10-10$138.22$138.22998,300——
2019-10-09$135.79$135.79886,300——
2019-10-08$133.94$133.94871,700——
2019-10-07$137.89$137.89591,200——
2019-10-04$138.78$138.78815,300——
2019-10-03$136.03$136.03772,200——
2019-10-02$133.31$133.311,066,100——
2019-10-01$135.99$135.99784,300——
2019-09-30$137.25$137.25893,000——
2019-09-27$136.21$136.211,081,700——
2019-09-26$140.74$140.74754,400——
2019-09-25$139.39$139.39948,100——
2019-09-24$136.48$136.481,131,700——
2019-09-23$137.11$137.11891,600——
2019-09-20$135.72$135.721,196,700——
2019-09-19$137.13$137.13777,300——
2019-09-18$136.50$136.50978,700——
2019-09-17$136.70$136.701,028,300——
2019-09-16$133.24$133.241,150,600——
2019-09-13$134.64$134.641,155,800——
2019-09-12$137.39$137.391,231,600——
2019-09-11$134.64$134.641,744,400——
2019-09-10$135.25$135.251,636,900——
2019-09-09$141.26$141.261,515,500——
2019-09-06$145.51$145.51903,200——
2019-09-05$145.95$145.951,231,500——
2019-09-04$141.52$141.52874,200——
2019-09-03$139.27$139.27879,200——
2019-08-30$141.81$141.81831,100——
2019-08-29$141.31$141.311,072,800——
2019-08-28$136.75$136.751,037,300——
2019-08-27$136.69$136.691,295,300——
2019-08-26$136.62$136.621,316,700——
2019-08-23$135.05$135.051,622,900——
2019-08-22$139.00$139.002,887,200——
2019-08-21$131.84$131.841,235,300——
2019-08-20$129.96$129.96736,500——
2019-08-19$129.94$129.94743,600——
2019-08-16$128.98$128.98860,600——
2019-08-15$127.29$127.29689,300——
2019-08-14$126.71$126.711,153,500——
2019-08-13$132.12$132.121,326,500——
2019-08-12$128.16$128.16793,800——
2019-08-09$131.00$131.00805,300——
2019-08-08$131.97$131.97990,900——
2019-08-07$127.04$127.04688,300——
2019-08-06$126.23$126.23878,100——
2019-08-05$124.77$124.771,338,200——
2019-08-02$129.35$129.351,111,900——
2019-08-01$132.52$132.52756,600——
2019-07-31$132.76$132.76854,200——
2019-07-30$135.37$135.37548,300——
2019-07-29$136.21$136.21697,900——
2019-07-26$137.09$137.09646,200——
2019-07-25$137.50$137.50712,400——
2019-07-24$137.62$137.62622,100——
2019-07-23$136.16$136.16918,300——
2019-07-22$135.42$135.42619,600——
2019-07-19$134.99$134.99771,400——
2019-07-18$136.04$136.04858,200——
2019-07-17$135.75$135.75609,400——
2019-07-16$135.91$135.91758,600——
2019-07-15$137.46$137.46671,900——
2019-07-12$137.41$137.41695,300——
2019-07-11$136.44$136.441,231,300——
2019-07-10$137.57$137.571,063,300——
2019-07-09$135.86$135.861,117,400——
2019-07-08$135.60$135.601,483,400——
2019-07-05$135.40$135.401,008,600——
2019-07-03$134.89$134.89991,400——
2019-07-02$133.46$133.461,156,400——
2019-07-01$131.43$131.431,439,300——
2019-06-28$128.69$128.694,970,900——
2019-06-27$125.62$125.62989,400——
2019-06-26$123.98$123.981,515,000——
2019-06-25$124.64$124.641,367,300——
2019-06-24$128.11$128.11807,200——
2019-06-21$128.84$128.841,630,500——
2019-06-20$130.01$130.011,357,200——
2019-06-19$127.65$127.651,258,400——
2019-06-18$125.86$125.861,253,700——
2019-06-17$124.52$124.52999,000——
2019-06-14$124.80$124.80916,700——
2019-06-13$125.98$125.98764,800——
2019-06-12$126.74$126.74682,200——
2019-06-11$126.14$126.141,116,400——
2019-06-10$126.22$126.221,054,400——
2019-06-07$123.90$123.901,175,400——
2019-06-06$122.12$122.121,346,500——
2019-06-05$120.98$120.981,209,000——
2019-06-04$118.05$118.051,734,300——
2019-06-03$113.41$113.411,245,400——
2019-05-31$116.44$116.441,158,500——
2019-05-30$117.04$117.041,065,000——
2019-05-29$116.22$116.22867,700——
2019-05-28$117.88$117.881,830,900——
2019-05-24$116.71$116.711,946,400——
2019-05-23$117.01$117.012,387,000——
2019-05-22$115.09$115.092,460,300——
2019-05-21$115.78$115.781,726,900——
2019-05-20$115.01$115.012,159,300——
2019-05-17$121.39$121.391,362,300——
2019-05-16$123.17$123.172,070,700——
2019-05-15$120.23$120.23644,500——
2019-05-14$117.74$117.74737,000——
2019-05-13$115.90$115.90910,600——
2019-05-10$119.82$119.82661,300——
2019-05-09$118.90$118.90729,700——
2019-05-08$119.36$119.36646,300——
2019-05-07$119.57$119.57928,700——
2019-05-06$121.53$121.53744,600——
2019-05-03$121.65$121.65662,100——
2019-05-02$120.70$120.70777,800——
2019-05-01$120.09$120.09678,500——
2019-04-30$121.08$121.08794,900——
2019-04-29$119.86$119.86667,600——
2019-04-26$120.12$120.12788,900——
2019-04-25$119.70$119.70730,700——
2019-04-24$119.87$119.87948,500——
2019-04-23$119.89$119.891,406,400——
2019-04-22$116.99$116.99491,900——
2019-04-18$115.98$115.981,064,400——
2019-04-17$116.04$116.041,049,400——
2019-04-16$116.73$116.73765,600——
2019-04-15$117.57$117.57767,200——
2019-04-12$118.19$118.19832,600——
2019-04-11$117.76$117.76881,400——
2019-04-10$117.28$117.28740,500——
2019-04-09$116.69$116.69768,100——
2019-04-08$116.43$116.43990,400——
2019-04-05$116.59$116.591,845,400——
2019-04-04$115.26$115.261,239,700——
2019-04-03$117.42$117.422,138,300——
2019-04-02$117.51$117.511,497,100——
2019-04-01$117.57$117.571,392,000——
2019-03-29$115.15$115.151,108,500——
2019-03-28$113.93$113.93844,800——
2019-03-27$112.49$112.491,402,000——
2019-03-26$112.40$112.401,263,000——
2019-03-25$111.36$111.361,144,200——
2019-03-22$110.31$110.311,372,300——
2019-03-21$112.91$112.911,325,600——
2019-03-20$109.27$109.27876,900——
2019-03-19$109.19$109.191,150,000——
2019-03-18$109.31$109.311,405,800——
2019-03-15$109.17$109.172,304,500——
2019-03-14$108.00$108.00990,200——
2019-03-13$107.63$107.631,784,000——
2019-03-12$106.90$106.901,426,400——
2019-03-11$105.41$105.411,475,700——
2019-03-08$103.20$103.201,075,100——
2019-03-07$103.26$103.261,032,500——
2019-03-06$103.68$103.68902,300——
2019-03-05$103.38$103.38917,500——
2019-03-04$103.00$103.001,153,800——
2019-03-01$103.19$103.19790,100——
2019-02-28$101.68$101.681,139,000——
2019-02-27$102.63$102.63533,600——
2019-02-26$102.57$102.57743,000——
2019-02-25$102.89$102.89950,300——
2019-02-22$102.30$102.301,895,300——
2019-02-21$101.47$101.473,043,200——
2019-02-20$102.98$102.981,376,500——
2019-02-19$101.86$101.86905,300——
2019-02-15$101.65$101.65586,800——
2019-02-14$100.61$100.61871,900——
2019-02-13$100.66$100.66943,200——
2019-02-12$101.59$101.59916,200——
2019-02-11$98.87$98.87857,100——
2019-02-08$99.42$99.42636,500——
2019-02-07$98.45$98.451,351,200——
2019-02-06$99.74$99.741,109,100——
2019-02-05$98.71$98.711,532,000——
2019-02-04$97.56$97.561,395,800——
2019-02-01$94.79$94.79885,700——
2019-01-31$93.35$93.35834,200——
2019-01-30$92.43$92.43765,300——
2019-01-29$90.34$90.34601,800——
2019-01-28$91.65$91.65796,900——
2019-01-25$93.55$93.551,239,200——
2019-01-24$91.42$91.421,942,500——
2019-01-23$89.98$89.981,122,000——
2019-01-22$89.79$89.791,523,400——
2019-01-18$91.49$91.491,207,400——
2019-01-17$89.14$89.14815,300——
2019-01-16$88.95$88.95696,200——
2019-01-15$88.47$88.471,184,600——
2019-01-14$87.41$87.411,313,300——
2019-01-11$87.71$87.711,303,300——
2019-01-10$87.82$87.82978,600——
2019-01-09$86.96$86.961,078,900——
2019-01-08$86.10$86.101,057,400——
2019-01-07$85.76$85.76852,500——
2019-01-04$83.90$83.901,416,500——
2019-01-03$81.11$81.11882,800——
2019-01-02$84.05$84.05958,700——