Synopsys, Inc. - Price History
Monthly price history for SNPS (Synopsys, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $549.61 | $549.61 |
| April 2024 | $530.59 | $530.59 |
| March 2024 | $571.50 | $571.50 |
| February 2024 | $573.73 | $573.73 |
| January 2024 | $533.35 | $533.35 |
| December 2023 | $514.91 | $514.91 |
| November 2023 | $543.23 | $543.23 |
| October 2023 | $469.44 | $469.44 |
| September 2023 | $458.97 | $458.97 |
| August 2023 | $458.89 | $458.89 |
| July 2023 | $451.80 | $451.80 |
| June 2023 | $435.41 | $435.41 |
| May 2023 | $454.96 | $454.96 |
| April 2023 | $371.32 | $371.32 |
| March 2023 | $386.25 | $386.25 |
| February 2023 | $363.76 | $363.76 |
| January 2023 | $353.75 | $353.75 |
| December 2022 | $319.29 | $319.29 |
| November 2022 | $339.54 | $339.54 |
| October 2022 | $292.55 | $292.55 |
| September 2022 | $305.51 | $305.51 |
| August 2022 | $346.02 | $346.02 |
| July 2022 | $367.50 | $367.50 |
| June 2022 | $303.70 | $303.70 |
| May 2022 | $319.20 | $319.20 |
| April 2022 | $286.79 | $286.79 |
| March 2022 | $333.27 | $333.27 |
| February 2022 | $312.39 | $312.39 |
| January 2022 | $310.50 | $310.50 |
| December 2021 | $368.50 | $368.50 |
| November 2021 | $341 | $341 |
| October 2021 | $333.18 | $333.18 |
| September 2021 | $299.41 | $299.41 |
| August 2021 | $332.24 | $332.24 |
| July 2021 | $287.99 | $287.99 |
| June 2021 | $275.79 | $275.79 |
| May 2021 | $254.34 | $254.34 |
| April 2021 | $247.06 | $247.06 |
| March 2021 | $247.78 | $247.78 |
| February 2021 | $245.21 | $245.21 |
| January 2021 | $255.45 | $255.45 |
| December 2020 | $259.24 | $259.24 |
| November 2020 | $227.50 | $227.50 |
| October 2020 | $213.86 | $213.86 |
| September 2020 | $213.98 | $213.98 |
| August 2020 | $221.30 | $221.30 |
| July 2020 | $199.22 | $199.22 |
| June 2020 | $195 | $195 |
| May 2020 | $180.91 | $180.91 |
| April 2020 | $157.12 | $157.12 |
| March 2020 | $128.79 | $128.79 |
| February 2020 | $137.93 | $137.93 |
| January 2020 | $147.51 | $147.51 |
| December 2019 | $139.20 | $139.20 |
| November 2019 | $141.04 | $141.04 |
| October 2019 | $135.75 | $135.75 |
| September 2019 | $137.25 | $137.25 |
| August 2019 | $141.81 | $141.81 |
| July 2019 | $132.76 | $132.76 |
| June 2019 | $128.69 | $128.69 |
| May 2019 | $116.44 | $116.44 |
| April 2019 | $121.08 | $121.08 |
| March 2019 | $115.15 | $115.15 |
| February 2019 | $101.68 | $101.68 |
| January 2019 | $93.35 | $93.35 |
| December 2018 | $84.24 | $84.24 |
| November 2018 | $91.94 | $91.94 |
| October 2018 | $89.53 | $89.53 |
| September 2018 | $98.61 | $98.61 |
| August 2018 | $102.14 | $102.14 |
| July 2018 | $89.43 | $89.43 |
| June 2018 | $85.57 | $85.57 |
| May 2018 | $88.07 | $88.07 |
| April 2018 | $85.51 | $85.51 |
| March 2018 | $83.24 | $83.24 |
| February 2018 | $84.67 | $84.67 |
| January 2018 | $92.61 | $92.61 |
| December 2017 | $85.24 | $85.24 |
| November 2017 | $90.38 | $90.38 |
| October 2017 | $86.52 | $86.52 |
| September 2017 | $80.53 | $80.53 |
| August 2017 | $80.42 | $80.42 |
| July 2017 | $76.57 | $76.57 |
| June 2017 | $72.93 | $72.93 |
| May 2017 | $74.87 | $74.87 |
| April 2017 | $73.70 | $73.70 |
| March 2017 | $72.13 | $72.13 |
| February 2017 | $71.44 | $71.44 |
| January 2017 | $62.89 | $62.89 |
| December 2016 | $58.86 | $58.86 |
| November 2016 | $60.48 | $60.48 |
| October 2016 | $59.31 | $59.31 |
| September 2016 | $59.35 | $59.35 |
| August 2016 | $59.29 | $59.29 |
| July 2016 | $54.16 | $54.16 |
| June 2016 | $54.08 | $54.08 |
| May 2016 | $51.67 | $51.67 |
| April 2016 | $47.52 | $47.52 |
| March 2016 | $48.44 | $48.44 |
| February 2016 | $44.75 | $44.75 |
| January 2016 | $42.90 | $42.90 |
| December 2015 | $45.61 | $45.61 |
| November 2015 | $50.08 | $50.08 |
| October 2015 | $49.98 | $49.98 |
| September 2015 | $46.18 | $46.18 |
| August 2015 | $46.93 | $46.93 |
| July 2015 | $50.84 | $50.84 |
| June 2015 | $50.65 | $50.65 |
| May 2015 | $49.89 | $49.89 |
| April 2015 | $46.88 | $46.88 |
| March 2015 | $46.32 | $46.32 |
| February 2015 | $46.41 | $46.41 |
| January 2015 | $42.99 | $42.99 |
| December 2014 | $43.47 | $43.47 |
| November 2014 | $43.39 | $43.39 |
| October 2014 | $40.98 | $40.98 |
| September 2014 | $39.70 | $39.70 |
| August 2014 | $40.90 | $40.90 |
| July 2014 | $37.77 | $37.77 |
| June 2014 | $38.82 | $38.82 |
| May 2014 | $38.49 | $38.49 |
| April 2014 | $37.62 | $37.62 |
| March 2014 | $38.41 | $38.41 |
| February 2014 | $40.40 | $40.40 |
| January 2014 | $39.86 | $39.86 |
| December 2013 | $40.57 | $40.57 |
| November 2013 | $36.63 | $36.63 |
| October 2013 | $36.42 | $36.42 |
| September 2013 | $37.70 | $37.70 |
| August 2013 | $36.26 | $36.26 |
| July 2013 | $37.04 | $37.04 |
| June 2013 | $35.75 | $35.75 |
| May 2013 | $36.44 | $36.44 |
| April 2013 | $35.57 | $35.57 |
| March 2013 | $35.88 | $35.88 |
| February 2013 | $35.03 | $35.03 |
| January 2013 | $33.44 | $33.44 |
| December 2012 | $31.84 | $31.84 |
| November 2012 | $32.86 | $32.86 |
| October 2012 | $32.20 | $32.20 |
| September 2012 | $33 | $33 |
| August 2012 | $33.03 | $33.03 |
| July 2012 | $30.29 | $30.29 |
| June 2012 | $29.43 | $29.43 |
| May 2012 | $29.55 | $29.55 |
| April 2012 | $30.01 | $30.01 |
| March 2012 | $30.66 | $30.66 |
| February 2012 | $30.47 | $30.47 |
| January 2012 | $29.17 | $29.17 |
| December 2011 | $27.20 | $27.20 |
| November 2011 | $27.97 | $27.97 |
| October 2011 | $26.81 | $26.81 |
| September 2011 | $24.36 | $24.36 |
| August 2011 | $25.88 | $25.88 |
| July 2011 | $23.97 | $23.97 |
| June 2011 | $25.71 | $25.71 |
| May 2011 | $27.34 | $27.34 |
| April 2011 | $27.39 | $27.39 |
| March 2011 | $27.65 | $27.65 |
| February 2011 | $27.72 | $27.72 |
| January 2011 | $27.13 | $27.13 |
| December 2010 | $26.91 | $26.91 |
| November 2010 | $25.69 | $25.69 |
| October 2010 | $25.58 | $25.58 |
| September 2010 | $24.77 | $24.77 |
| August 2010 | $22.86 | $22.86 |
| July 2010 | $21.84 | $21.84 |
| June 2010 | $20.87 | $20.87 |
| May 2010 | $21.42 | $21.42 |
| April 2010 | $22.66 | $22.66 |
| March 2010 | $22.37 | $22.37 |
| February 2010 | $21.90 | $21.90 |
| January 2010 | $21.27 | $21.27 |
| December 2009 | $22.28 | $22.28 |
| November 2009 | $22.47 | $22.47 |
| October 2009 | $22.02 | $22.02 |
| September 2009 | $22.42 | $22.42 |
| August 2009 | $21.23 | $21.23 |
| July 2009 | $19.98 | $19.98 |
| June 2009 | $19.51 | $19.51 |
| May 2009 | $19.48 | $19.48 |
| April 2009 | $21.78 | $21.78 |
| March 2009 | $20.73 | $20.73 |
| February 2009 | $18.63 | $18.63 |
| January 2009 | $18.50 | $18.50 |
| December 2008 | $18.52 | $18.52 |
| November 2008 | $16.03 | $16.03 |
| October 2008 | $18.28 | $18.28 |
| September 2008 | $19.95 | $19.95 |
| August 2008 | $21.53 | $21.53 |
| July 2008 | $24.02 | $24.02 |
| June 2008 | $23.90 | $23.90 |
| May 2008 | $26.35 | $26.35 |
| April 2008 | $23.11 | $23.11 |
| March 2008 | $22.71 | $22.71 |
| February 2008 | $23.21 | $23.21 |
| January 2008 | $22.02 | $22.02 |
| December 2007 | $25.93 | $25.93 |
| November 2007 | $24.61 | $24.61 |
| October 2007 | $28.26 | $28.26 |
| September 2007 | $27.08 | $27.08 |
| August 2007 | $27.32 | $27.32 |
| July 2007 | $24.46 | $24.46 |
| June 2007 | $26.43 | $26.43 |
| May 2007 | $26.52 | $26.52 |
| April 2007 | $27.66 | $27.66 |
| March 2007 | $26.23 | $26.23 |
| February 2007 | $25.58 | $25.58 |
| January 2007 | $26.60 | $26.60 |
| December 2006 | $26.73 | $26.73 |
| November 2006 | $25.55 | $25.55 |
| October 2006 | $22.51 | $22.51 |
| September 2006 | $19.72 | $19.72 |
| August 2006 | $18.96 | $18.96 |
| July 2006 | $17.90 | $17.90 |
| June 2006 | $18.77 | $18.77 |
| May 2006 | $20.43 | $20.43 |
| April 2006 | $21.83 | $21.83 |
| March 2006 | $22.35 | $22.35 |
| February 2006 | $21.87 | $21.87 |
| January 2006 | $22.11 | $22.11 |
| December 2005 | $20.06 | $20.06 |
| November 2005 | $19.57 | $19.57 |
| October 2005 | $18.95 | $18.95 |
| September 2005 | $18.90 | $18.90 |
| August 2005 | $19 | $19 |
| July 2005 | $18.51 | $18.51 |
| June 2005 | $16.67 | $16.67 |
| May 2005 | $18.07 | $18.07 |
| April 2005 | $16.44 | $16.44 |
| March 2005 | $18.10 | $18.10 |
| February 2005 | $18.10 | $18.10 |
| January 2005 | $17 | $17 |
| December 2004 | $19.55 | $19.55 |
| November 2004 | $17.63 | $17.63 |
| October 2004 | $16.24 | $16.24 |
| September 2004 | $15.76 | $15.76 |
| August 2004 | $15.96 | $15.96 |
| July 2004 | $25.25 | $25.25 |
| June 2004 | $28.43 | $28.43 |
| May 2004 | $29.60 | $29.60 |
| April 2004 | $26.73 | $26.73 |
| March 2004 | $28.73 | $28.73 |
| February 2004 | $29.62 | $29.62 |
| January 2004 | $35.29 | $35.29 |
| December 2003 | $33.86 | $33.86 |
| November 2003 | $29.96 | $29.96 |
| October 2003 | $31.72 | $31.72 |
| September 2003 | $30.91 | $30.91 |
| August 2003 | $34.10 | $68.21 |
| July 2003 | $31.30 | $62.59 |
| June 2003 | $30.96 | $61.93 |
| May 2003 | $30.64 | $61.29 |
| April 2003 | $24.30 | $48.61 |
| March 2003 | $21.28 | $42.57 |
| February 2003 | $20.39 | $40.78 |
| January 2003 | $19.34 | $38.67 |
| December 2002 | $23.08 | $46.15 |
| November 2002 | $25.63 | $51.27 |
| October 2002 | $18.92 | $37.85 |
| September 2002 | $19.08 | $38.15 |
| August 2002 | $21.58 | $43.15 |
| July 2002 | $21.38 | $42.77 |
| June 2002 | $27.40 | $54.81 |
| May 2002 | $25.22 | $50.44 |
| April 2002 | $22.56 | $45.11 |
| March 2002 | $27.58 | $55.16 |
| February 2002 | $23.55 | $47.10 |
| January 2002 | $25.94 | $51.88 |
| December 2001 | $29.54 | $59.07 |
| November 2001 | $27.52 | $55.03 |
| October 2001 | $23.50 | $47 |
| September 2001 | $20.06 | $40.11 |
| August 2001 | $23.07 | $46.14 |
| July 2001 | $25.88 | $51.75 |
| June 2001 | $24.20 | $48.39 |
| May 2001 | $28.44 | $56.88 |
| April 2001 | $28.72 | $57.43 |
| March 2001 | $23.47 | $46.94 |
| February 2001 | $27.16 | $54.31 |
| January 2001 | $26 | $52 |
| December 2000 | $23.72 | $47.44 |
| November 2000 | $19.50 | $39 |
| October 2000 | $17.44 | $34.88 |
| September 2000 | $18.94 | $37.88 |
| August 2000 | $18.53 | $37.06 |
| July 2000 | $16.28 | $32.56 |
| June 2000 | $17.28 | $34.56 |
| May 2000 | $23.66 | $47.31 |
| April 2000 | $21 | $42 |
| March 2000 | $24.38 | $48.75 |
| February 2000 | $19.97 | $39.94 |
| January 2000 | $23.09 | $46.19 |
| December 1999 | $33.38 | $66.75 |
| November 1999 | $36.19 | $72.38 |
| October 1999 | $31.16 | $62.31 |
| September 1999 | $28.08 | $56.16 |
| August 1999 | $27.97 | $55.94 |
| July 1999 | $30.09 | $60.19 |
| June 1999 | $27.59 | $55.19 |
| May 1999 | $22.19 | $44.38 |
| April 1999 | $23.56 | $47.12 |
| March 1999 | $26.88 | $53.75 |
| February 1999 | $23.12 | $46.25 |
| January 1999 | $29.03 | $58.06 |
| December 1998 | $27.12 | $54.25 |
| November 1998 | $23.69 | $47.38 |
| October 1998 | $22.62 | $45.25 |
| September 1998 | $16.66 | $33.31 |
| August 1998 | $13.06 | $26.12 |
| July 1998 | $19 | $38 |
| June 1998 | $22.88 | $45.75 |
| May 1998 | $21.47 | $42.94 |
| April 1998 | $21.50 | $43 |
| March 1998 | $16.38 | $32.75 |
| February 1998 | $17.47 | $34.94 |
| January 1998 | $15.47 | $30.94 |
| December 1997 | $17.88 | $35.75 |
| November 1997 | $20.56 | $41.12 |
| October 1997 | $19.44 | $38.88 |
| September 1997 | $21.25 | $42.50 |
| August 1997 | $17.31 | $34.62 |
| July 1997 | $16.81 | $33.62 |
| June 1997 | $18.38 | $36.75 |
| May 1997 | $18.69 | $37.38 |
| April 1997 | $15.94 | $31.88 |
| March 1997 | $12.50 | $25 |
| February 1997 | $17.84 | $35.69 |
| January 1997 | $22.08 | $44.16 |
| December 1996 | $23.12 | $46.25 |
| November 1996 | $22.12 | $44.25 |
| October 1996 | $22.50 | $45 |
| September 1996 | $23.06 | $46.12 |
| August 1996 | $19 | $38 |
| July 1996 | $18.62 | $37.25 |
| June 1996 | $19.88 | $39.75 |
| May 1996 | $22.38 | $44.75 |
| April 1996 | $20.62 | $41.25 |
| March 1996 | $16 | $32 |
| February 1996 | $16.38 | $32.75 |
| January 1996 | $14.62 | $29.25 |
| December 1995 | $19 | $38 |
| November 1995 | $17.25 | $34.50 |
| October 1995 | $18.75 | $37.50 |
| September 1995 | $15.38 | $30.75 |
| August 1995 | $14.50 | $58 |
| July 1995 | $16.12 | $64.50 |
| June 1995 | $15.66 | $62.62 |
| May 1995 | $13.56 | $54.25 |
| April 1995 | $13.56 | $54.25 |
| March 1995 | $11.94 | $47.75 |
| February 1995 | $11.81 | $47.25 |
| January 1995 | $11.31 | $45.25 |
| December 1994 | $10.94 | $43.75 |
| November 1994 | $10.30 | $41.19 |
| October 1994 | $11.53 | $46.12 |
| September 1994 | $11.31 | $45.25 |
| August 1994 | $10.38 | $41.50 |
| July 1994 | $9.62 | $38.50 |
| June 1994 | $9.38 | $37.50 |
| May 1994 | $9.47 | $37.88 |
| April 1994 | $10 | $40 |
| March 1994 | $10.94 | $43.75 |
| February 1994 | $11.22 | $44.88 |
| January 1994 | $11.28 | $45.12 |
| December 1993 | $11.31 | $45.25 |
| November 1993 | $11.31 | $45.25 |
| October 1993 | $12.88 | $51.50 |
| September 1993 | $11.88 | $47.50 |
| August 1993 | $12.06 | $48.25 |
| July 1993 | $12.19 | $48.75 |
| June 1993 | $11.38 | $45.50 |
| May 1993 | $10.12 | $40.50 |
| April 1993 | $8.78 | $35.12 |
| March 1993 | $8.38 | $33.50 |
| February 1993 | $8 | $32 |
| January 1993 | $8.44 | $33.75 |
| December 1992 | $8.66 | $34.62 |
| November 1992 | $7.81 | $31.25 |
| October 1992 | $7.56 | $30.25 |
| September 1992 | $7.38 | $29.50 |
| August 1992 | $6.25 | $25 |
| July 1992 | $6.50 | $26 |
| June 1992 | $7 | $28 |
| May 1992 | $6.84 | $27.38 |
| April 1992 | $7.25 | $29 |
| March 1992 | $8 | $32 |
| February 1992 | $7.69 | $30.75 |
SNPS
Price: $549.61
52 week price:
Earnings Per Share: 9.07 USD
P/E Ratio: 70.76
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 75554
Ebitda: 147.1 millionMarket Capitalization: 81.9 billion