Synopsys (SNPS) went public on February 26, 1992, when it opened at a split-adjusted price of $7.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $463.57 | $467.73 | $425.73 | $447.99 | 18,033,155 |
February 2025 | $511.69 | $545.65 | $448.11 | $457.28 | 22,313,329 |
January 2025 | $494.04 | $556.31 | $479.00 | $525.48 | 22,358,923 |
December 2024 | $555.93 | $592.99 | $478.84 | $485.36 | 28,635,948 |
November 2024 | $508.83 | $574.64 | $508.83 | $558.49 | 16,219,412 |
October 2024 | $507.54 | $550.59 | $489.45 | $513.61 | 21,915,074 |
September 2024 | $514.15 | $525.49 | $457.52 | $506.39 | 24,967,025 |
August 2024 | $556.04 | $585.67 | $474.57 | $519.58 | 25,199,886 |
July 2024 | $594.79 | $624.80 | $522.19 | $558.32 | 17,578,570 |
June 2024 | $564.98 | $622.99 | $549.97 | $595.06 | 16,494,576 |
May 2024 | $528.17 | $605.45 | $512.12 | $560.80 | 18,396,384 |
April 2024 | $578.07 | $592.71 | $508.19 | $530.59 | 20,549,432 |
March 2024 | $572.56 | $616.54 | $546.91 | $571.50 | 20,584,073 |
February 2024 | $534.00 | $629.38 | $527.03 | $573.73 | 24,188,337 |
January 2024 | $507.95 | $554.57 | $477.65 | $533.35 | 36,300,534 |
December 2023 | $543.56 | $573.77 | $510.74 | $514.91 | 21,896,937 |
November 2023 | $470.70 | $564.78 | $468.00 | $543.23 | 18,267,950 |
October 2023 | $461.19 | $502.66 | $448.26 | $469.44 | 16,639,668 |
September 2023 | $460.00 | $471.94 | $440.62 | $458.97 | 15,982,117 |
August 2023 | $448.14 | $463.97 | $418.51 | $458.89 | 16,204,312 |
July 2023 | $431.52 | $465.67 | $425.41 | $451.80 | 17,735,396 |
June 2023 | $446.53 | $460.87 | $416.87 | $435.41 | 23,343,500 |
May 2023 | $370.76 | $468.03 | $365.46 | $454.96 | 25,237,876 |
April 2023 | $385.18 | $392.79 | $360.37 | $371.32 | 12,060,269 |
March 2023 | $363.19 | $386.72 | $350.58 | $386.25 | 19,060,336 |
