Synopsys
$434.94Change from previous close: +4.78%Absolute change: +$19.85
Price history
−11.85% over the period1 year: from $493.39 (September 30, 2025) to $434.94 (September 30, 2026), −11.85%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $434.94 |
| September 29, 2026 | $415.09 |
| September 28, 2026 | $417.61 |
| September 25, 2026 | $425.76 |
| September 24, 2026 | $424.91 |
| September 23, 2026 | $413.06 |
| September 22, 2026 | $409.24 |
| September 21, 2026 | $401.85 |
| September 18, 2026 | $384.97 |
| September 17, 2026 | $381.17 |
| September 16, 2026 | $378.47 |
| September 15, 2026 | $367.70 |
| September 14, 2026 | $381.43 |
| September 11, 2026 | $397.38 |
| September 10, 2026 | $397.17 |
| September 9, 2026 | $393.22 |
| September 8, 2026 | $392.03 |
| September 4, 2026 | $393.84 |
| September 3, 2026 | $416.31 |
| September 2, 2026 | $415.97 |
| September 1, 2026 | $414.82 |
| August 31, 2026 | $439.59 |
| August 28, 2026 | $442.61 |
| August 27, 2026 | $464.89 |
| August 26, 2026 | $410.00 |
| August 25, 2026 | $408.79 |
| August 24, 2026 | $394.51 |
| August 21, 2026 | $397.87 |
| August 20, 2026 | $397.92 |
| August 19, 2026 | $401.24 |
| August 18, 2026 | $404.41 |
| August 17, 2026 | $413.22 |
| August 14, 2026 | $421.50 |
| August 13, 2026 | $411.75 |
| August 12, 2026 | $412.32 |
| August 11, 2026 | $410.91 |
| August 10, 2026 | $411.68 |
| August 7, 2026 | $415.99 |
| August 6, 2026 | $405.98 |
| August 5, 2026 | $400.82 |
| August 4, 2026 | $403.86 |
| August 3, 2026 | $392.07 |
| July 31, 2026 | $388.76 |
| July 30, 2026 | $372.33 |
| July 29, 2026 | $373.69 |
| July 28, 2026 | $383.82 |
| July 27, 2026 | $388.99 |
| July 24, 2026 | $373.47 |
| July 23, 2026 | $373.52 |
| July 22, 2026 | $377.61 |
| July 21, 2026 | $389.07 |
| July 20, 2026 | $378.46 |
| July 17, 2026 | $384.28 |
| July 16, 2026 | $417.03 |
| July 15, 2026 | $425.28 |
| July 14, 2026 | $425.90 |
| July 13, 2026 | $433.82 |
| July 10, 2026 | $445.50 |
| July 9, 2026 | $443.37 |
| July 8, 2026 | $434.50 |
| July 7, 2026 | $436.63 |
| July 6, 2026 | $442.27 |
| July 2, 2026 | $437.16 |
| July 1, 2026 | $454.53 |
| June 30, 2026 | $446.07 |
| June 29, 2026 | $447.26 |
| June 26, 2026 | $454.34 |
| June 25, 2026 | $455.02 |
| June 24, 2026 | $463.93 |
| June 23, 2026 | $461.50 |
| June 22, 2026 | $464.58 |
| June 18, 2026 | $455.51 |
| June 17, 2026 | $461.74 |
| June 16, 2026 | $448.38 |
| June 15, 2026 | $454.38 |
| June 12, 2026 | $453.89 |
| June 11, 2026 | $456.29 |
| June 10, 2026 | $460.54 |
| June 9, 2026 | $465.27 |
| June 8, 2026 | $473.48 |
| June 5, 2026 | $464.85 |
| June 4, 2026 | $494.48 |
| June 3, 2026 | $498.02 |
| June 2, 2026 | $508.35 |
| June 1, 2026 | $492.29 |
| May 29, 2026 | $475.62 |
| May 28, 2026 | $480.64 |
| May 27, 2026 | $525.92 |
| May 26, 2026 | $534.56 |
| May 22, 2026 | $524.74 |
| May 21, 2026 | $503.98 |
| May 20, 2026 | $498.93 |
| May 19, 2026 | $493.87 |
| May 18, 2026 | $498.43 |
| May 15, 2026 | $502.42 |
| May 14, 2026 | $510.02 |
| May 13, 2026 | $509.28 |
| May 12, 2026 | $513.21 |
| May 11, 2026 | $516.19 |
| May 8, 2026 | $516.48 |
| May 7, 2026 | $505.19 |
| May 6, 2026 | $504.42 |
| May 5, 2026 | $502.51 |
| May 4, 2026 | $497.50 |
| May 1, 2026 | $489.02 |
| April 30, 2026 | $482.60 |
| April 29, 2026 | $481.22 |
| April 28, 2026 | $483.89 |
| April 27, 2026 | $498.54 |
| April 24, 2026 | $500.82 |
| April 23, 2026 | $456.85 |
| April 22, 2026 | $477.26 |
| April 21, 2026 | $467.58 |
| April 20, 2026 | $460.95 |
| April 17, 2026 | $449.58 |
| April 16, 2026 | $441.15 |
| April 15, 2026 | $438.45 |
| April 14, 2026 | $418.80 |
| April 13, 2026 | $417.77 |
| April 10, 2026 | $392.24 |
| April 9, 2026 | $404.92 |
| April 8, 2026 | $410.16 |
| April 7, 2026 | $397.90 |
| April 6, 2026 | $397.07 |
| April 2, 2026 | $395.95 |
| April 1, 2026 | $396.74 |
| March 31, 2026 | $396.48 |
| March 30, 2026 | $383.14 |
| March 27, 2026 | $380.47 |
| March 26, 2026 | $401.95 |
| March 25, 2026 | $410.13 |
| March 24, 2026 | $415.62 |
| March 23, 2026 | $432.48 |
| March 20, 2026 | $420.32 |
| March 19, 2026 | $428.25 |
| March 18, 2026 | $428.67 |
| March 17, 2026 | $429.29 |
| March 16, 2026 | $425.88 |
| March 13, 2026 | $412.63 |
| March 12, 2026 | $418.72 |
| March 11, 2026 | $432.98 |
| March 10, 2026 | $432.65 |
| March 9, 2026 | $437.22 |
| March 6, 2026 | $437.41 |
| March 5, 2026 | $442.30 |
| March 4, 2026 | $430.98 |
| March 3, 2026 | $424.32 |
| March 2, 2026 | $424.66 |
| February 27, 2026 | $414.00 |
| February 26, 2026 | $426.00 |
| February 25, 2026 | $449.17 |
| February 24, 2026 | $440.72 |
| February 23, 2026 | $420.82 |
| February 20, 2026 | $439.94 |
| February 19, 2026 | $442.44 |
| February 18, 2026 | $442.31 |
| February 17, 2026 | $421.95 |
| February 13, 2026 | $437.09 |
| February 12, 2026 | $423.35 |
| February 11, 2026 | $438.21 |
| February 10, 2026 | $437.45 |
| February 9, 2026 | $438.90 |
| February 6, 2026 | $426.88 |
| February 5, 2026 | $410.44 |
| February 4, 2026 | $418.98 |
| February 3, 2026 | $419.14 |
| February 2, 2026 | $457.89 |
| January 30, 2026 | $465.12 |
| January 29, 2026 | $480.00 |
| January 28, 2026 | $511.35 |
| January 27, 2026 | $502.70 |
| January 26, 2026 | $503.01 |
| January 23, 2026 | $501.39 |
| January 22, 2026 | $509.47 |
| January 21, 2026 | $521.95 |
| January 20, 2026 | $510.97 |
| January 16, 2026 | $516.31 |
| January 15, 2026 | $508.19 |
| January 14, 2026 | $505.34 |
| January 13, 2026 | $511.80 |
| January 12, 2026 | $533.42 |
| January 9, 2026 | $525.18 |
| January 8, 2026 | $514.49 |
| January 7, 2026 | $519.70 |
| January 6, 2026 | $508.77 |
| January 5, 2026 | $494.19 |
| January 2, 2026 | $480.42 |
| December 31, 2025 | $469.72 |
| December 30, 2025 | $474.49 |
| December 29, 2025 | $478.97 |
| December 26, 2025 | $477.14 |
| December 24, 2025 | $475.75 |
| December 23, 2025 | $475.47 |
| December 22, 2025 | $481.24 |
| December 19, 2025 | $463.73 |
| December 18, 2025 | $458.13 |
| December 17, 2025 | $453.07 |
| December 16, 2025 | $463.34 |
| December 15, 2025 | $454.67 |
| December 12, 2025 | $452.95 |
| December 11, 2025 | $477.26 |
| December 10, 2025 | $475.83 |
| December 9, 2025 | $465.85 |
| December 8, 2025 | $465.75 |
| December 5, 2025 | $466.76 |
| December 4, 2025 | $463.74 |
| December 3, 2025 | $466.44 |
| December 2, 2025 | $449.35 |
| December 1, 2025 | $438.29 |
| November 28, 2025 | $418.01 |
| November 26, 2025 | $409.68 |
| November 25, 2025 | $401.61 |
| November 24, 2025 | $404.63 |
| November 21, 2025 | $388.36 |
| November 20, 2025 | $385.60 |
| November 19, 2025 | $386.30 |
| November 18, 2025 | $383.82 |
| November 17, 2025 | $390.24 |
| November 14, 2025 | $389.83 |
| November 13, 2025 | $393.93 |
| November 12, 2025 | $398.81 |
| November 11, 2025 | $395.60 |
| November 10, 2025 | $400.77 |
| November 7, 2025 | $393.43 |
| November 6, 2025 | $396.14 |
| November 5, 2025 | $409.11 |
| November 4, 2025 | $416.35 |
| November 3, 2025 | $445.72 |
| October 31, 2025 | $453.82 |
| October 30, 2025 | $442.93 |
| October 29, 2025 | $455.34 |
| October 28, 2025 | $456.83 |
| October 27, 2025 | $465.41 |
| October 24, 2025 | $464.18 |
| October 23, 2025 | $456.09 |
| October 22, 2025 | $454.30 |
| October 21, 2025 | $459.04 |
| October 20, 2025 | $453.35 |
| October 17, 2025 | $447.64 |
| October 16, 2025 | $440.20 |
| October 15, 2025 | $435.90 |
| October 14, 2025 | $443.76 |
| October 13, 2025 | $448.00 |
| October 10, 2025 | $438.92 |
| October 9, 2025 | $484.41 |
| October 8, 2025 | $489.36 |
| October 7, 2025 | $477.83 |
| October 6, 2025 | $478.22 |
| October 3, 2025 | $469.17 |
| October 2, 2025 | $471.15 |
| October 1, 2025 | $488.78 |
| September 30, 2025 | $493.39 |
At a glance
The company
Synopsys, Inc. provides design IP solutions in the semiconductor and electronics industries.
Where the price stands
52-wk low$362.55
$434.94
52-wk high$539.48
−19.38% from the high
Performance
- 1 month
- −1.06%
- Year to date
- −7.40%
- 1 year
- −11.85%
Analysts · 26 analysts
Average target$563.43+29.54% vs. price
Buy 23 · Hold 2 · Sell 0 · Strong buy
Latest news
All newsThe business in numbers
Revenue
$2.48B
Latest quarter · Q3 2026
Net income
$545.8M
Latest quarter · Q3 2026
Net margin
22.0%
Latest quarter · Q3 2026
Numbers and valuation
Full valuation- Market cap
- $83.35B
- P/E
- 75.8
- EPS
- $5.74
- Volume
- 4.46M
- Dividend yield
- Data not available
Stocks to explore
Other companies in the Technology sector
