SNPS Monthly Statistics
SNPS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Synopsys Inc (SNPS) company overview
Synopsys is a provider of electronic design automation software and intellectual property products. EDA software automates and aids in the chip design process, enhancing design accuracy, productivity, and complexity in a full-flow end-to-end solution. Synopsys' comprehensive portfolio is benefiting from a convergence of semiconductor companies moving up the stack of technologies toward systems-like companies, and systems companies moving down-stack toward in-house chip design. The resulting expansion in EDA customers alongside secular digitalization of various end markets benefits EDA vendors like Synopsys.
| Period | Return % |
|---|---|
| 2000-01 | -29.56 |
| 2000-02 | -13.51 |
| 2000-03 | 22.08 |
| 2000-04 | -13.86 |
| 2000-05 | 12.67 |
| 2000-06 | -26.97 |
| 2000-07 | -5.79 |
| 2000-08 | 13.82 |
| 2000-09 | 2.21 |
| 2000-10 | -7.92 |
| 2000-11 | 11.81 |
| 2000-12 | 21.64 |
| 2001-01 | 9.61 |
| 2001-02 | 4.46 |
| 2001-03 | -13.59 |
| 2001-04 | 22.37 |
| 2001-05 | -0.97 |
| 2001-06 | -14.94 |
| 2001-07 | 6.99 |
| 2001-08 | -10.86 |
| 2001-09 | -13.05 |
| 2001-10 | 17.15 |
| 2001-11 | 17.06 |
| 2001-12 | 7.34 |
| 2002-01 | -12.16 |
| 2002-02 | -9.21 |
| 2002-03 | 17.11 |
| 2002-04 | -18.2 |
| 2002-05 | 11.79 |
| 2002-06 | 8.68 |
| 2002-07 | -21.96 |
| 2002-08 | 0.89 |
| 2002-09 | -11.58 |
| 2002-10 | -0.84 |
| 2002-11 | 37.37 |
| 2002-12 | -11.2 |
| 2003-01 | -16.25 |
| 2003-02 | 5.48 |
| 2003-03 | 4.36 |
| 2003-04 | 14.24 |
| 2003-05 | 26.08 |
| 2003-06 | 1.04 |
| 2003-07 | 1.07 |
| 2003-08 | 8.95 |
| 2003-09 | -9.35 |
| 2003-10 | 2.62 |
| 2003-11 | -5.55 |
| 2003-12 | 13.02 |
| 2004-01 | 4.22 |
| 2004-02 | -16.07 |
| 2004-03 | -3 |
| 2004-04 | -6.96 |
| 2004-05 | 10.74 |
| 2004-06 | -3.95 |
| 2004-07 | -11.19 |
| 2004-08 | -36.79 |
| 2004-09 | -1.25 |
| 2004-10 | 3.05 |
| 2004-11 | 8.56 |
| 2004-12 | 10.89 |
| 2005-01 | -13.04 |
| 2005-02 | 6.47 |
| 2005-03 | 0 |
| 2005-04 | -9.17 |
| 2005-05 | 9.91 |
| 2005-06 | -7.75 |
| 2005-07 | 11.04 |
| 2005-08 | 2.65 |
| 2005-09 | -0.53 |
| 2005-10 | 0.26 |
| 2005-11 | 3.27 |
| 2005-12 | 2.5 |
| 2006-01 | 10.22 |
| 2006-02 | -1.09 |
| 2006-03 | 2.19 |
| 2006-04 | -2.33 |
| 2006-05 | -6.41 |
| 2006-06 | -8.13 |
| 2006-07 | -4.64 |
| 2006-08 | 5.92 |
| 2006-09 | 4.01 |
| 2006-10 | 14.15 |
| 2006-11 | 13.51 |
| 2006-12 | 4.62 |
| 2007-01 | -0.49 |
| 2007-02 | -3.83 |
| 2007-03 | 2.54 |
| 2007-04 | 5.45 |
| 2007-05 | -4.12 |
| 2007-06 | -0.34 |
| 2007-07 | -7.45 |
| 2007-08 | 11.69 |
| 2007-09 | -0.88 |
| 2007-10 | 4.36 |
| 2007-11 | -12.92 |
| 2007-12 | 5.36 |
| 2008-01 | -15.08 |
| 2008-02 | 5.4 |
| 2008-03 | -2.15 |
| 2008-04 | 1.76 |
| 2008-05 | 14.02 |
| 2008-06 | -9.3 |
| 2008-07 | 0.5 |
| 2008-08 | -10.37 |
| 2008-09 | -7.34 |
| 2008-10 | -8.37 |
| 2008-11 | -12.31 |
| 2008-12 | 15.53 |
| 2009-01 | -0.11 |
| 2009-02 | 0.7 |
| 2009-03 | 11.27 |
| 2009-04 | 5.07 |
| 2009-05 | -10.56 |
| 2009-06 | 0.15 |
| 2009-07 | 2.41 |
| 2009-08 | 6.26 |
| 2009-09 | 5.61 |
| 2009-10 | -1.78 |
| 2009-11 | 2.04 |
| 2009-12 | -0.85 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 510.01 | 512.08 | 504 | 509.99 | — |
| 2026-10-08 | 501.47 | 511.95 | 495.49 | 497.75 | — |
| 2026-10-07 | 505.35 | 509.5 | 499.17 | 502.67 | — |
| 2026-10-06 | 489.26 | 507.5 | 486.5 | 505.17 | — |
| 2026-10-05 | 496.25 | 508.38 | 482.16 | 488.47 | — |
| 2026-10-02 | 500.02 | 500.02 | 483.51 | 489.9 | — |
| 2026-10-01 | 467.85 | 496.95 | 462 | 490.54 | — |
| 2026-09-30 | 421.26 | 445.57 | 415.24 | 434.94 | — |
| 2026-09-29 | 413.95 | 418 | 403.33 | 415.09 | — |
| 2026-09-28 | 421.46 | 427.51 | 417.14 | 417.61 | — |
| 2026-09-25 | 444.56 | 445.92 | 424.21 | 425.76 | — |
| 2026-09-24 | 414.12 | 425.97 | 407.02 | 424.91 | — |
| 2026-09-23 | 409.44 | 420.88 | 408.5 | 413.06 | — |
| 2026-09-21 | 387.33 | 404.06 | 385.92 | 401.85 | — |
| 2026-09-18 | 385 | 386.27 | 380.38 | 384.97 | — |
| 2026-09-17 | 384.45 | 386.68 | 377.36 | 381.17 | — |
| 2026-09-16 | 367.5 | 379.94 | 367.45 | 378.47 | — |
| 2026-09-15 | 378.37 | 381.48 | 362.55 | 367.7 | — |
| 2026-09-14 | 393.89 | 395 | 379.64 | 381.43 | — |
| 2026-09-11 | 399.5 | 400.83 | 394.25 | 397.38 | — |
| 2026-09-10 | 396.97 | 401.47 | 390.51 | 397.17 | — |
| 2026-09-09 | 391.36 | 398.4 | 387.6 | 393.22 | — |
| 2026-09-08 | 396.78 | 405.8 | 391.46 | 392.03 | — |
| 2026-09-04 | 418.12 | 418.12 | 380.33 | 393.84 | — |
| 2026-09-02 | 413.78 | 418.73 | 410.54 | 415.97 | — |
| 2026-09-01 | 428 | 430.88 | 413.97 | 414.82 | — |
| 2026-08-31 | 437.95 | 445.72 | 434.45 | 439.59 | — |
| 2026-08-27 | 419.66 | 464.98 | 415.31 | 464.89 | — |
| 2026-08-26 | 405.1 | 419.6 | 403.54 | 410 | — |
| 2026-08-25 | 396.34 | 410.93 | 395.25 | 408.79 | — |
| 2026-08-24 | 395.2 | 395.99 | 388.11 | 394.51 | — |
| 2026-08-21 | 400.67 | 401.98 | 394.78 | 397.87 | — |
| 2026-08-20 | 399.6 | 401.42 | 394.57 | 397.92 | — |
| 2026-08-19 | 405.23 | 408.23 | 400.82 | 401.24 | — |
| 2026-08-18 | 410.8 | 412.85 | 402.42 | 404.41 | — |
| 2026-08-17 | 417.61 | 425.78 | 411.52 | 413.22 | — |
| 2026-08-14 | 414.11 | 423.95 | 409.5 | 421.5 | — |
| 2026-08-13 | 412.32 | 416.8 | 403.76 | 411.75 | — |
| 2026-08-12 | 413.74 | 418.38 | 410.18 | 412.32 | — |
| 2026-08-11 | 412 | 412.34 | 402.16 | 410.91 | — |
| 2026-08-10 | 417 | 421.36 | 411.28 | 411.68 | — |
| 2026-08-07 | 408.79 | 416.44 | 405.62 | 415.99 | — |
| 2026-08-06 | 396.81 | 409.9 | 396.27 | 405.98 | — |
| 2026-08-05 | 409.67 | 412 | 400.68 | 400.82 | — |
| 2026-08-04 | 394.89 | 404.33 | 394.48 | 403.86 | — |
| 2026-08-03 | 394.22 | 396.08 | 386 | 392.07 | — |
| 2026-07-31 | 377.91 | 389.64 | 375.51 | 388.76 | — |
| 2026-07-30 | 376.14 | 381.05 | 370.2 | 372.33 | — |
| 2026-07-29 | 385.49 | 387.65 | 373.44 | 373.69 | — |
| 2026-07-28 | 392.58 | 402.26 | 379.83 | 383.82 | — |
| 2026-07-27 | 384.29 | 395.67 | 384.29 | 388.99 | — |
| 2026-07-24 | 378 | 379.84 | 369.02 | 373.47 | — |
| 2026-07-23 | 376.89 | 378.92 | 371.4 | 373.52 | — |
| 2026-07-22 | 387.03 | 390.04 | 373.82 | 377.61 | — |
| 2026-07-21 | 378 | 391.03 | 376.82 | 389.07 | — |
| 2026-07-20 | 382 | 385.18 | 373.86 | 378.46 | — |
| 2026-07-17 | 401.59 | 402.72 | 366 | 384.27 | — |
| 2026-07-16 | 425.64 | 425.64 | 416.33 | 417.03 | — |
| 2026-07-15 | 429.86 | 432.25 | 421.01 | 425.27 | — |
| 2026-07-14 | 426.19 | 434.53 | 424.27 | 425.9 | — |
| 2026-07-13 | 450.31 | 453.91 | 432.73 | 433.82 | — |
| 2026-07-10 | 444.27 | 447.89 | 438.48 | 445.5 | — |
| 2026-07-09 | 429.84 | 443.46 | 426.74 | 443.37 | — |
| 2026-07-08 | 436.14 | 436.54 | 425.8 | 434.5 | — |
| 2026-07-07 | 448.02 | 451.54 | 430.38 | 436.63 | — |
| 2026-07-06 | 434.89 | 443.38 | 432.63 | 442.27 | — |
| 2026-07-02 | 451.14 | 453.48 | 434.27 | 437.16 | — |
| 2026-07-01 | 454 | 464.46 | 453.41 | 454.53 | — |
| 2026-06-30 | 441.96 | 449.46 | 441.3 | 446.07 | — |
| 2026-06-29 | 457.93 | 460.32 | 438.53 | 447.26 | — |
| 2026-06-26 | 446.69 | 458.03 | 438.55 | 454.34 | — |
| 2026-06-25 | 463.14 | 465.55 | 449.5 | 455.02 | — |
| 2026-06-24 | 460.16 | 473.17 | 458.13 | 463.93 | — |
| 2026-06-23 | 464.99 | 479.8 | 461.48 | 461.5 | — |
| 2026-06-22 | 455.53 | 469.4 | 452.8 | 464.58 | — |
| 2026-06-18 | 462.41 | 466.06 | 452.33 | 455.51 | — |
| 2026-06-17 | 448.34 | 478.52 | 446.24 | 461.74 | — |
| 2026-06-16 | 452 | 455.5 | 444.82 | 448.38 | — |
| 2026-06-15 | 462.3 | 463.5 | 453.02 | 454.38 | — |
| 2026-06-12 | 457.08 | 461.09 | 445.01 | 453.89 | — |
| 2026-06-11 | 457.76 | 464.38 | 445 | 456.29 | — |
| 2026-06-10 | 455 | 472.44 | 453.28 | 460.54 | — |
| 2026-06-09 | 475.33 | 487.55 | 451 | 465.27 | — |
| 2026-06-05 | 488.24 | 488.95 | 458.53 | 464.85 | — |
| 2026-06-04 | 500.3 | 500.35 | 485 | 494.48 | — |
| 2026-06-03 | 502.78 | 504.12 | 491.2 | 498.02 | — |
| 2026-06-02 | 485.63 | 508.72 | 485.63 | 508.35 | — |
| 2026-06-01 | 484 | 494.25 | 470.74 | 492.29 | — |
| 2026-05-29 | 480.67 | 484.5 | 469.37 | 475.62 | — |
| 2026-05-28 | 510 | 526.09 | 471.69 | 480.64 | — |
| 2026-05-27 | 534.56 | 534.62 | 523.15 | 525.92 | — |
| 2026-05-22 | 510 | 534.11 | 508.51 | 524.74 | — |
| 2026-05-21 | 491.26 | 504.73 | 488.69 | 503.98 | — |
| 2026-05-20 | 479.34 | 499.23 | 473.77 | 498.93 | — |
| 2026-05-19 | 494.32 | 501 | 490.58 | 493.87 | — |
| 2026-05-18 | 499.01 | 501.73 | 489.09 | 498.43 | — |
| 2026-05-15 | 502.24 | 509 | 491.05 | 502.42 | — |
| 2026-05-14 | 508.59 | 513.65 | 504.93 | 510.02 | — |
| 2026-05-13 | 514.59 | 514.74 | 502.29 | 509.28 | — |
| 2026-05-12 | 511.95 | 517 | 508.16 | 513.21 | — |
| 2026-05-11 | 513.85 | 519.71 | 512 | 516.19 | — |
| 2026-05-08 | 506.26 | 519.11 | 500.59 | 516.48 | — |
| 2026-05-07 | 505.55 | 517 | 503.5 | 505.19 | — |
| 2026-05-06 | 503.83 | 507.33 | 497.51 | 504.42 | — |
| 2026-05-05 | 501.71 | 512.54 | 500.01 | 502.51 | — |
| 2026-05-04 | 494.15 | 500.25 | 488.34 | 497.5 | — |
| 2026-05-01 | 491.16 | 497.28 | 485.44 | 489.02 | — |
| 2026-04-30 | 481 | 483.68 | 471.62 | 482.6 | — |
| 2026-04-29 | 480.64 | 481.62 | 471.7 | 481.22 | — |
| 2026-04-28 | 496.57 | 498 | 479 | 483.89 | — |
| 2026-04-27 | 496.93 | 500.99 | 488 | 498.54 | — |
| 2026-04-24 | 469.68 | 502.28 | 469.19 | 500.82 | — |
| 2026-04-23 | 465.1 | 467.31 | 450.13 | 456.85 | — |
| 2026-04-22 | 471 | 478.72 | 470.9 | 477.26 | — |
| 2026-04-21 | 464.27 | 480.25 | 462 | 467.58 | — |
| 2026-04-20 | 448.08 | 463.13 | 447.43 | 460.95 | — |
| 2026-04-17 | 452.55 | 459.02 | 447.18 | 449.58 | — |
| 2026-04-16 | 446.37 | 449.62 | 436.48 | 441.15 | — |
| 2026-04-15 | 424.26 | 439.88 | 421.53 | 438.45 | — |
| 2026-04-14 | 424.83 | 430.14 | 418.2 | 418.8 | — |