American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Synopsys Inc

SNPS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SNPS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SNPS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 10, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Aug 03, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jul 20, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Jul 07, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 30, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 01, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
Ro Khanna House / D Sale $15,001 - $50,000 Mar 30, 2026
Alan Armstrong Senate / R Purchase $1,001 - $15,000 Mar 27, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 23, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 24, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 17, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 05, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 13, 2026
Dan Newhouse House / R Purchase $1,001 - $15,000 Dec 31, 2025
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Nov 18, 2025
Ro Khanna House / D Sale $15,001 - $50,000 Nov 10, 2025
Gilbert Ray Cisneros, Jr. House / D Sale $1,001 - $15,000 Oct 09, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2025
Michael T. McCaul House / R Sale $1,001 - $15,000 Sep 25, 2025
Michael T. McCaul House / R Sale $1,001 - $15,000 Sep 16, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Sep 11, 2025
Michael T. McCaul House / R Sale $1,001 - $15,000 Aug 21, 2025
Michael T. McCaul House / R Sale $1,001 - $15,000 Aug 21, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 19, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Aug 19, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Aug 13, 2025
Julie Johnson House / D Exchange $1,001 - $15,000 Jul 18, 2025
Michael T. McCaul House / R Sale $15,001 - $50,000 Jun 27, 2025
Michael T. McCaul House / R Sale $1,001 - $15,000 Jun 16, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Jun 09, 2025
Michael T. McCaul House / R Sale $1,001 - $15,000 Jun 09, 2025
Jefferson Shreve House / R Sale $50,001 - $100,000 May 12, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 23, 2025
Jefferson Shreve House / R Purchase $50,001 - $100,000 Apr 17, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 15, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 09, 2025
Robert Bresnahan House / R Sale $1,001 - $15,000 Apr 08, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 Mar 13, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Mar 12, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Mar 06, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Feb 25, 2025
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 22, 2025
Robert Bresnahan House / R Sale $1,001 - $15,000 Jan 13, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Dec 11, 2024
Josh Gottheimer House / D Sale $1,001 - $15,000 Dec 09, 2024
Michael T. McCaul House / R Sale $15,001 - $50,000 Nov 19, 2024
SNPS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SNPS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SNPS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SNPS holdings by institutional investors

Insider Trading

Quarterly net insider trading by SNPS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $310,000 Jul 17, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Defense Science/Technology Budget/Appropriations Aerospace
  • $370,000 Apr 20, 2026 Issue: Labor Issues/Antitrust/Workplace Defense Trade (domestic/foreign) Taxation/Internal Revenue Code Science/Technology Budget/Appropriations Aerospace
  • $290,000 Jan 20, 2026 Issue: Aerospace Budget/Appropriations Taxation/Internal Revenue Code Science/Technology Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Defense
  • $300,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Defense Science/Technology Budget/Appropriations
  • $290,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $370,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $260,000 Jan 17, 2025 Issue: Taxation/Internal Revenue Code Defense Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $260,000 Oct 18, 2024 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Defense Taxation/Internal Revenue Code
  • $330,000 Jul 16, 2024 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Defense Taxation/Internal Revenue Code
  • $40,000 Jan 22, 2024 Issue: Defense Taxation/Internal Revenue Code Budget/Appropriations
  • $40,000 Jan 10, 2024 Issue: Defense
  • $120,000 Oct 19, 2023 Issue: Budget/Appropriations Science/Technology Education Defense Foreign Relations Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $60,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Computer Industry Budget/Appropriations
  • $60,000 Jul 04, 2023 Issue: Defense
  • $40,000 Jan 09, 2023 Issue: Defense
  • $20,000 Jan 20, 2016 Issue: Homeland Security Consumer Issues/Safety/Products Computer Industry Science/Technology
  • $10,000 Jul 20, 2009 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 20, 2009 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for SNPS

33 former government officials from 21 congressional offices at 6 lobbying firms have lobbied for SNPS, most recently Jul 20, 2026.

  • Ralph Hellmann House Leg Assist US House, Leg Director US House, Policy Analyst RSC, Policy Director Whip Office, Policy Director Speaker, Business Liaison Small Business Administration Formerly Leg Assist US House, Leg Director US House, Policy Analyst RSC, Policy Director · H&M STRATEGIES LLP · Jul 20, 2026
  • Cliff Stearns
    Nicole Mortier House Policy Analyst House Republican Policy Committee, Leg Assist US House Energy & Commerce Member (Rep Stearns), Leg Director US House Energy & Commerce Member (Rep Olson). Intern (Rep Stearns) Formerly with Cliff Stearns · H&M STRATEGIES LLP · Jul 20, 2026
  • Kristen Bautz House Senior Advisor and Special Projects Coordinator, Rep. Debbie Wasserman Shultz Formerly Debbie Wasserman Shultz · H&M STRATEGIES LLP · Jul 20, 2026
  • John B. Breaux
    Sarah Walter Senate Counsel, Sen. Breaux Formerly with John B. Breaux · H&M STRATEGIES LLP · Jul 20, 2026
  • Todd Young
    Daniel Cheever Senate Intern, Rep. Todd Young (IN-09); Staff Assistant, Rep. Todd Young (IN-09); Staff Assistant, Rep. Todd Young (IN-09); Legislative Correspondent, Sen. Todd Young (R-IN); Legislative Aide, Sen. Todd Young (IN-09) Formerly with Todd Young · H&M STRATEGIES LLP · Jul 20, 2026
  • Thomas R. Carper
    Garth Spencer Senate New Professional Staff Member, U.S. Senate Committee on Homeland Security and Governmental Affairs Committee; Special Assistant (Schedule C), U.S. Department of Energy; Projects Director, Office of U.S. Senator Tom Carper. Formerly with Thomas R. Carper · SYNOPSYS, INC. · Oct 20, 2025
  • Andrew Rollo Senate New US Sen Cmte. Fin.- Economist (3/15-10/17); WH: NSC and NEC- Dir. Intl Trd./Invest. (11/17-3/19), Sr. Dir. Intl Trd./Invest. (5/19-1/20); DHS: CBP- Economist (12/09-12/13); Sr. Economist (12/13-4/20), Branch Chief (4/20-1/21); EXIM VP (1/21-7/24) Formerly Cmte. Fin.- Economist · SYNOPSYS, INC. · Jul 21, 2025
  • Josh Gottheimer
    Vincent Sarubbi House New Deputy Chief of Staff and Legislative Director, Rep. Josh Gottheimer; Legislative Assistant, Sen. Sherrod Brown; Senior Legislative Assistant, Rep. Donald Norcross; Legislative Assistant, Rep. Rob Andrews Formerly with Josh Gottheimer · DLA PIPER LLP (US) · Apr 21, 2025
See all 33 on the Revolving Door dashboard
Corporate Lobbying

SNPS Estimated quarterly lobbying spending

Revenue Breakdown

SNPS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SNPS Income Statement
SNPS Balance Sheet
SNPS Cash Flow
U.S. Patents

New SNPS patent grants

  • Patent Title: Method and apparatus for modeling delays in emulation Jun. 12, 2018
  • Patent Title: Phase locked loop circuit with charge pump up-down current mismatch adjustment and static phase error reduction Jun. 05, 2018
  • Patent Title: Clock-domain-crossing specific design mutations to model silicon behavior and measure verification robustness Jun. 05, 2018
  • Patent Title: Method to program bitcells of a rom array May. 08, 2018
  • Patent Title: Using sense amplifier as a write booster in memory operating with a large dual rail voltage supply differential May. 08, 2018
  • Patent Title: Placing and routing debugging logic May. 01, 2018
  • Patent Title: Isolated debugging in an fpga based emulation environment May. 01, 2018
  • Patent Title: Efficient emulation and logic analysis May. 01, 2018
  • Patent Title: Generalized resettable memory May. 01, 2018
  • Patent Title: One-time programmable memory using rupturing of gate insulation Apr. 24, 2018
  • Patent Title: Resolution enhancement techniques based on holographic imaging technology Apr. 10, 2018
  • Patent Title: Exponentially fitted approximation for anisotropic semiconductor equations Mar. 20, 2018
  • Patent Title: Method and apparatus with channel stop doped devices Mar. 13, 2018
  • Patent Title: Negative plane usage with a virtual hierarchical layer Mar. 13, 2018
  • Patent Title: Dynamic bridging of interface protocols Mar. 13, 2018
  • Patent Title: X-propagation in emulation using efficient memory Mar. 06, 2018
  • Patent Title: Interleaved analog-to-digital converter and method for calibrating an interleaved analog-to-digital converter Feb. 27, 2018
  • Patent Title: Legalizing a multi-patterning integrated circuit layout Feb. 27, 2018
  • Patent Title: Configurable fpga sockets Feb. 27, 2018
  • Patent Title: Area efficient cryptographic method and apparatus Feb. 20, 2018
  • Patent Title: Transparent editing of physical data in hierarchical integrated circuit design Feb. 20, 2018
  • Patent Title: Automatic layout modification tool with non-uniform grids Feb. 20, 2018
  • Patent Title: Clock jitter emulation Feb. 20, 2018
  • Patent Title: Parasitic-aware blockage Feb. 13, 2018
  • Patent Title: Verification of circuit structures including sub-structure variants Feb. 06, 2018
  • Patent Title: Simple trusted transfer to internet of things devices Jan. 30, 2018
  • Patent Title: Ir-aware sneak routing Jan. 30, 2018
  • Patent Title: Virtual hierarchical layer propagation Jan. 30, 2018
  • Patent Title: Simulation scaling with dft and non-dft Jan. 30, 2018
  • Patent Title: Equivalence checking between two or more circuit designs that include square root circuits Jan. 16, 2018
  • Patent Title: Efficient bitline driven one-sided power collapse write-assist design for srams Jan. 09, 2018
  • Patent Title: Flexible architecture for processing of large numbers and method therefor Jan. 02, 2018
  • Patent Title: Deterministic identifiers for source code elements Jan. 02, 2018
  • Patent Title: Negative bias thermal instability stress testing of transistors Jan. 02, 2018
  • Patent Title: Asymmetric dense floating gate nonvolatile memory with decoupled capacitor Dec. 26, 2017
  • Patent Title: Generic encryption system for nonsecure datapaths Dec. 26, 2017
  • Patent Title: Manipulating parameterized cell devices in a custom layout design Dec. 26, 2017
  • Patent Title: Efficient waveform generation for emulation Dec. 26, 2017
  • Patent Title: Atomic scale grid for modeling semiconductor structures and fabrication processes Dec. 26, 2017
  • Patent Title: System and method for dynamic tuning feedback control for random number generator Dec. 19, 2017
  • Patent Title: Two phase write scheme to improve low voltage write ability in dedicated read and write port sram memories Dec. 12, 2017
  • Patent Title: Tined gate to control threshold voltage in a device formed of materials having piezoelectric properties Dec. 05, 2017
  • Patent Title: Iterative simulation with dft and non-dft Dec. 05, 2017
  • Patent Title: Static analysis of computer code to determine impact of change to a code component upon a dependent code component Dec. 05, 2017
  • Patent Title: Circuit technique to enhance slew rate for high speed applications Nov. 28, 2017
  • Patent Title: Testing electronic memories based on fault and test algorithm periodicity Nov. 28, 2017
  • Patent Title: Debug in a multicore architecture Nov. 28, 2017
  • Patent Title: Dynamic host code generation from architecture description for fast simulation Nov. 28, 2017
  • Patent Title: Display screen of a communications terminal with a graphical user interface Nov. 30, 2010
  • Patent Title: Display screen of a communications terminal with a graphical user interface Nov. 30, 2010
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to SNPS from public contracts

SNPS News

Recent insights relating to SNPS

CNBC Recommendations

Recent picks made for SNPS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SNPS

SNPS Analyst Ratings

SNPS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SNPS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SNPS stock a Buy, Sell, or Hold?

  • What is the price target for $SNPS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SNPS Top Shareholders
Shareholder
Shares Held
SNPS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SNPS stock?

  • Who owns the most shares of $SNPS stock?

  • What funds own $SNPS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SNPS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SNPS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SNPS

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.

  • Address Sunnyvale, CA
  • Market Cap 79.2 billion
  • Employees 28,000
  • Industrial Classification Services-Prepackaged Software

Synopsys Inc (SNPS) Historical Stock Prices

Synopsys Inc (SNPS) closed at $413.06 on September 23, 2026. Over the past year its adjusted close ranged from $367.70 to $534.56. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month+4.70%
  • 3 months-10.97%
  • Year to date-12.06%
  • 1 year-15.76%
  • 3 years-7.56%
  • 5 years+28.30%
  • Max+921.92%
See every congressional and insider trade on the SNPS price chart

Quiver Premium charts SNPS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 409.44 420.88 408.50 413.06 413.06 2,097,834
Sep 22, 2026 406.64 412.64 402.02 409.24 409.24 1,367,393
Sep 21, 2026 387.33 404.06 385.92 401.85 401.85 1,669,222
Sep 18, 2026 385.00 386.27 380.38 384.97 384.97 3,235,519
Sep 17, 2026 384.45 386.68 377.36 381.17 381.17 1,599,651
Sep 16, 2026 367.50 379.94 367.45 378.47 378.47 1,721,277
Sep 15, 2026 378.37 381.48 362.55 367.70 367.70 2,938,962
Sep 14, 2026 393.89 395.00 379.64 381.43 381.43 1,883,652
Sep 11, 2026 399.50 400.83 394.25 397.38 397.38 1,178,231
Sep 10, 2026 396.30 401.47 390.51 397.17 397.17 1,668,884
Sep 9, 2026 391.36 398.40 387.60 393.22 393.22 1,381,616
Sep 8, 2026 396.82 405.80 391.46 392.03 392.03 2,185,220
Sep 4, 2026 418.12 418.12 380.32 393.84 393.84 2,969,369
Sep 3, 2026 419.10 419.84 413.11 416.31 416.31 1,459,327
Sep 2, 2026 413.78 418.73 410.52 415.97 415.97 1,270,060
Sep 1, 2026 428.21 430.88 413.97 414.82 414.82 2,043,794
Aug 31, 2026 437.95 445.86 434.45 439.59 439.59 1,681,072
Aug 28, 2026 461.85 462.45 440.60 442.61 442.61 2,004,516
Aug 27, 2026 419.66 464.98 415.31 464.89 464.89 4,073,868
Aug 26, 2026 405.10 419.60 403.54 410.00 410.00 2,622,450
Aug 25, 2026 396.34 410.93 395.25 408.79 408.79 2,966,899
Aug 24, 2026 395.20 395.99 388.11 394.51 394.51 1,480,056
Aug 21, 2026 400.67 401.98 394.78 397.87 397.87 1,256,936
Aug 20, 2026 399.60 401.42 394.57 397.92 397.92 1,163,853
Aug 19, 2026 405.23 408.23 400.82 401.24 401.24 1,359,964
Aug 18, 2026 410.80 412.85 402.43 404.41 404.41 1,607,317
Aug 17, 2026 417.61 425.78 411.51 413.22 413.22 1,111,267
Aug 14, 2026 414.11 423.95 409.40 421.50 421.50 1,243,042
Aug 13, 2026 412.32 416.91 403.74 411.75 411.75 1,443,120
Aug 12, 2026 413.75 418.38 410.18 412.32 412.32 990,017
Aug 11, 2026 412.00 412.34 402.16 410.91 410.91 971,120
Aug 10, 2026 416.00 421.37 411.28 411.68 411.68 1,374,865
Aug 7, 2026 408.79 416.44 405.62 415.99 415.99 1,161,877
Aug 6, 2026 398.00 409.90 396.27 405.98 405.98 1,480,755
Aug 5, 2026 409.67 412.00 400.68 400.82 400.82 1,380,020
Aug 4, 2026 394.89 404.33 394.00 403.86 403.86 1,367,357
Aug 3, 2026 394.21 396.08 386.00 392.07 392.07 1,799,221
Jul 31, 2026 377.91 389.64 375.51 388.76 388.76 2,250,218
Jul 30, 2026 376.00 381.05 370.20 372.33 372.33 2,312,438
Jul 29, 2026 385.49 387.65 373.44 373.69 373.69 1,680,954
Jul 28, 2026 392.57 402.26 379.82 383.82 383.82 2,671,754
Jul 27, 2026 384.29 395.85 383.33 388.99 388.99 2,946,394
Jul 24, 2026 378.00 379.84 369.02 373.47 373.47 1,586,404
Jul 23, 2026 376.89 378.92 371.40 373.52 373.52 2,230,723
Jul 22, 2026 388.62 390.06 373.82 377.61 377.61 2,573,672
Jul 21, 2026 377.19 391.03 376.82 389.07 389.07 1,883,103
Jul 20, 2026 382.00 385.18 373.86 378.46 378.46 2,357,051
Jul 17, 2026 401.59 402.72 366.00 384.27 384.27 5,039,287
Jul 16, 2026 425.64 425.64 416.33 417.03 417.03 1,173,273
Jul 15, 2026 429.86 432.35 421.00 425.27 425.27 1,419,428
Jul 14, 2026 426.19 434.54 424.27 425.90 425.90 1,372,221
Jul 13, 2026 448.83 453.91 432.73 433.82 433.82 1,620,074
Jul 10, 2026 443.49 447.88 438.48 445.50 445.50 839,923
Jul 9, 2026 429.84 443.49 426.74 443.37 443.37 1,245,036
Jul 8, 2026 436.14 436.54 425.80 434.50 434.50 1,328,003
Jul 7, 2026 447.86 451.59 430.36 436.63 436.63 1,484,948
Jul 6, 2026 435.24 443.38 432.63 442.27 442.27 1,486,472
Jul 2, 2026 451.14 453.48 434.25 437.16 437.16 1,420,007
Jul 1, 2026 454.00 464.46 453.41 454.53 454.53 1,543,516
Jun 30, 2026 441.99 449.57 441.30 446.07 446.07 2,079,024
Jun 29, 2026 457.93 460.32 438.53 447.26 447.26 2,442,088
Jun 26, 2026 449.15 458.03 438.55 454.34 454.34 5,293,037
Jun 25, 2026 463.14 465.55 449.33 455.02 455.02 1,564,568
Jun 24, 2026 460.16 473.17 458.13 463.93 463.93 1,738,847
Jun 23, 2026 465.00 479.80 461.48 461.50 461.50 2,161,077
Jun 22, 2026 455.53 469.40 452.80 464.58 464.58 2,839,873
Jun 18, 2026 461.99 466.06 452.32 455.51 455.51 3,227,786
Jun 17, 2026 448.35 478.51 446.18 461.74 461.74 1,924,881
Jun 16, 2026 452.00 455.50 444.82 448.38 448.38 1,734,693
Jun 15, 2026 462.30 463.50 453.02 454.38 454.38 2,359,730
Jun 12, 2026 457.08 461.09 445.01 453.89 453.89 1,289,661
Jun 11, 2026 457.75 464.38 445.00 456.29 456.29 1,960,569
Jun 10, 2026 454.88 472.44 453.28 460.54 460.54 1,671,666
Jun 9, 2026 475.81 487.55 451.00 465.27 465.27 2,165,900
Jun 8, 2026 467.28 478.51 463.38 473.48 473.48 1,579,681
Jun 5, 2026 487.98 488.95 458.53 464.85 464.85 1,839,401
Jun 4, 2026 500.35 500.35 485.00 494.48 494.48 2,013,488
Jun 3, 2026 502.78 504.12 491.20 498.02 498.02 1,660,948
Jun 2, 2026 485.63 508.72 485.63 508.35 508.35 2,347,222
Jun 1, 2026 484.07 494.25 470.74 492.29 492.29 2,586,624
May 29, 2026 480.67 484.50 469.37 475.62 475.62 3,358,303
May 28, 2026 510.00 526.09 471.69 480.64 480.64 4,749,406
May 27, 2026 534.56 534.62 523.15 525.92 525.92 2,443,463
May 26, 2026 529.97 539.48 524.18 534.56 534.56 1,794,013
May 22, 2026 510.00 534.11 508.51 524.74 524.74 1,873,634
May 21, 2026 491.26 504.73 488.69 503.98 503.98 1,423,271
May 20, 2026 479.34 499.23 473.77 498.93 498.93 2,259,250
May 19, 2026 494.32 501.00 490.58 493.87 493.87 1,312,172
May 18, 2026 499.18 501.83 489.09 498.43 498.43 1,883,517
May 15, 2026 502.24 509.00 491.05 502.42 502.42 1,488,942
May 14, 2026 508.59 513.65 504.64 510.02 510.02 1,150,047
May 13, 2026 514.59 514.74 502.27 509.28 509.28 1,335,472
May 12, 2026 511.30 517.17 508.16 513.21 513.21 1,217,697
May 11, 2026 513.89 519.71 512.00 516.19 516.19 1,310,223
May 8, 2026 504.37 519.11 500.59 516.48 516.48 1,733,379
May 7, 2026 506.30 517.00 503.49 505.19 505.19 1,597,072
May 6, 2026 504.60 507.33 497.51 504.42 504.42 1,867,180
May 5, 2026 501.71 512.54 500.01 502.51 502.51 1,883,311
May 4, 2026 493.84 500.25 488.34 497.50 497.50 1,642,496
May 1, 2026 491.16 497.94 485.44 489.02 489.02 846,275
Apr 30, 2026 481.00 483.68 471.62 482.60 482.60 1,341,719
Apr 29, 2026 480.00 481.62 471.70 481.22 481.22 1,159,517
Apr 28, 2026 497.00 498.00 479.00 483.89 483.89 1,548,616
Apr 27, 2026 496.94 500.99 488.00 498.54 498.54 2,227,542
Apr 24, 2026 469.38 502.28 469.19 500.82 500.82 2,891,335
Apr 23, 2026 466.11 467.31 450.13 456.85 456.85 1,864,070
Apr 22, 2026 470.90 478.72 470.90 477.26 477.26 1,460,651
Apr 21, 2026 464.27 480.25 462.00 467.58 467.58 1,833,026
Apr 20, 2026 448.08 463.16 447.43 460.95 460.95 2,122,548
Apr 17, 2026 452.55 459.01 447.18 449.58 449.58 1,718,569
Apr 16, 2026 446.37 449.62 436.48 441.15 441.15 1,382,004
Apr 15, 2026 424.26 439.88 421.42 438.45 438.45 2,038,079
Apr 14, 2026 424.83 430.14 418.20 418.80 418.80 1,255,669
Apr 13, 2026 392.50 418.42 388.07 417.77 417.77 2,525,897
Apr 10, 2026 401.61 403.92 389.15 392.24 392.24 1,602,340
Apr 9, 2026 409.94 411.00 394.25 404.92 404.92 1,728,990
Apr 8, 2026 411.75 415.16 405.50 410.16 410.16 1,617,576
Apr 7, 2026 393.69 398.12 388.88 397.90 397.90 920,610
Apr 6, 2026 396.04 398.61 390.12 397.07 397.07 1,142,399
Apr 2, 2026 389.65 401.06 386.59 395.95 395.95 1,077,412
Apr 1, 2026 403.30 403.47 394.50 396.74 396.74 1,163,606
Mar 31, 2026 390.20 397.47 387.20 396.48 396.48 1,683,953
Mar 30, 2026 382.88 390.78 379.95 383.14 383.14 2,007,143
Mar 27, 2026 400.00 401.54 379.50 380.47 380.47 2,400,898
Mar 26, 2026 405.28 413.53 400.37 401.95 401.95 1,380,106
Mar 25, 2026 422.50 425.93 403.33 410.13 410.13 2,702,267
Mar 24, 2026 426.67 429.26 409.83 415.62 415.62 1,932,162
Mar 23, 2026 430.21 441.76 429.65 432.48 432.48 2,511,910
Mar 20, 2026 425.90 429.91 419.00 420.32 420.32 4,136,961
Mar 19, 2026 424.71 433.24 422.55 428.25 428.25 1,475,254
Mar 18, 2026 424.97 435.71 424.00 428.67 428.67 1,498,743
Mar 17, 2026 428.25 435.48 427.56 429.29 429.29 1,068,795
Mar 16, 2026 420.18 428.42 417.61 425.88 425.88 1,262,047
Mar 13, 2026 419.01 425.49 410.09 412.63 412.63 1,487,918
Mar 12, 2026 431.87 436.37 418.36 418.72 418.72 1,493,286
Mar 11, 2026 432.07 436.40 425.32 432.98 432.98 1,611,827
Mar 10, 2026 437.08 439.01 428.00 432.65 432.65 1,747,823
Mar 9, 2026 432.57 440.91 429.64 437.22 437.22 2,603,491
Mar 6, 2026 432.56 445.35 431.80 437.41 437.41 2,165,670
Mar 5, 2026 425.76 447.71 425.76 442.30 442.30 2,516,910
Mar 4, 2026 425.11 439.49 420.33 430.98 430.98 2,482,271
Mar 3, 2026 412.48 431.26 410.62 424.32 424.32 2,644,934
Mar 2, 2026 413.37 426.22 405.50 424.66 424.66 4,067,190
Feb 27, 2026 410.41 417.15 404.53 414.00 414.00 4,647,635
Feb 26, 2026 429.88 443.60 423.38 426.00 426.00 3,916,767
Feb 25, 2026 443.74 454.16 439.83 449.17 449.17 2,915,335
Feb 24, 2026 419.39 443.39 415.02 440.72 440.72 2,185,357
Feb 23, 2026 429.39 433.41 417.27 420.82 420.82 1,974,925
Feb 20, 2026 438.69 450.39 437.20 439.94 439.94 1,697,401
Feb 19, 2026 438.43 443.18 433.42 442.44 442.44 1,606,034
Feb 18, 2026 438.36 446.91 433.21 442.31 442.31 2,147,941
Feb 17, 2026 425.60 426.83 412.34 421.95 421.95 2,516,937
Feb 13, 2026 423.35 441.44 420.50 437.09 437.09 1,739,099
Feb 12, 2026 438.30 438.52 413.70 423.35 423.35 2,931,329
Feb 11, 2026 442.09 443.26 424.99 438.21 438.21 2,246,666
Feb 10, 2026 439.91 452.00 436.00 437.45 437.45 1,948,850
Feb 9, 2026 427.88 442.95 424.00 438.90 438.90 2,044,710
Feb 6, 2026 424.99 431.13 416.16 426.88 426.88 2,504,313
Feb 5, 2026 419.10 425.82 406.20 410.44 410.44 3,834,117
Feb 4, 2026 413.92 425.50 405.71 418.98 418.98 5,120,267
Feb 3, 2026 455.69 456.99 413.05 419.14 419.14 5,098,222
Feb 2, 2026 460.69 471.19 457.60 457.89 457.89 1,894,094
Jan 30, 2026 474.58 475.21 463.21 465.12 465.12 2,483,036
Jan 29, 2026 505.34 510.70 474.88 480.00 480.00 2,512,437
Jan 28, 2026 504.84 515.80 504.84 511.35 511.35 1,380,123
Jan 27, 2026 503.50 505.81 496.02 502.70 502.70 1,238,257
Jan 26, 2026 499.94 508.00 493.27 503.01 503.01 1,445,896
Jan 23, 2026 507.47 509.71 496.76 501.39 501.39 1,446,579
Jan 22, 2026 522.74 525.04 500.00 509.47 509.47 1,902,198
Jan 21, 2026 509.77 525.49 503.55 521.95 521.95 2,122,246
Jan 20, 2026 499.14 512.82 492.60 510.97 510.97 1,691,977
Jan 16, 2026 508.99 520.24 508.00 516.31 516.31 1,851,205
Jan 15, 2026 510.00 519.10 502.00 508.19 508.19 1,240,872
Jan 14, 2026 505.22 507.37 498.58 505.34 505.34 1,500,140
Jan 13, 2026 521.18 527.50 511.48 511.80 511.80 1,770,646
Jan 12, 2026 524.21 535.20 523.77 533.42 533.42 2,202,791
Jan 9, 2026 515.49 528.92 511.10 525.18 525.18 2,095,112
Jan 8, 2026 511.13 518.06 509.44 514.49 514.49 1,360,519
Jan 7, 2026 508.00 524.98 503.88 519.70 519.70 2,269,481
Jan 6, 2026 495.60 509.47 494.05 508.77 508.77 1,848,087
Jan 5, 2026 485.03 506.30 478.95 494.19 494.19 2,710,841
Jan 2, 2026 478.94 485.89 471.46 480.42 480.42 1,490,636
Dec 31, 2025 473.13 474.66 469.07 469.72 469.72 1,177,518
Dec 30, 2025 474.74 478.78 472.04 474.49 474.49 834,580
Dec 29, 2025 473.88 484.60 472.00 478.97 478.97 1,327,627
Dec 26, 2025 474.96 478.59 472.33 477.14 477.14 724,132
Dec 24, 2025 473.68 476.29 472.24 475.75 475.75 439,092
Dec 23, 2025 477.52 478.19 469.88 475.47 475.47 1,318,945
Dec 22, 2025 468.25 483.91 467.82 481.24 481.24 2,065,843
Dec 19, 2025 460.77 469.58 459.61 463.73 463.73 3,952,032
Dec 18, 2025 460.32 467.82 454.69 458.13 458.13 1,694,339
Dec 17, 2025 465.91 467.00 452.96 453.07 453.07 2,526,108
Dec 16, 2025 453.86 465.00 452.50 463.34 463.34 2,098,661
Dec 15, 2025 458.00 470.72 453.49 454.67 454.67 2,634,231
Dec 12, 2025 476.24 477.50 452.51 452.95 452.95 2,740,785
Dec 11, 2025 476.62 482.23 455.61 477.26 477.26 4,607,672
Dec 10, 2025 463.65 478.65 461.88 475.83 475.83 3,278,371
Dec 9, 2025 468.44 471.63 460.61 465.85 465.85 1,961,566
Dec 8, 2025 467.77 468.82 460.14 465.75 465.75 2,172,401
Dec 5, 2025 464.98 471.12 464.37 466.76 466.76 1,494,414
Dec 4, 2025 462.70 465.70 460.20 463.74 463.74 1,511,538
Dec 3, 2025 445.28 468.29 443.36 466.44 466.44 2,564,154
Dec 2, 2025 441.56 453.54 440.10 449.35 449.35 2,740,861
Dec 1, 2025 446.00 447.00 429.20 438.29 438.29 5,307,043
Nov 28, 2025 411.10 418.89 409.37 418.01 418.01 1,062,508
Nov 26, 2025 403.12 411.64 401.27 409.68 409.68 1,602,996
Nov 25, 2025 401.55 405.62 394.41 401.61 401.61 1,218,010
Nov 24, 2025 395.00 405.91 391.62 404.63 404.63 2,855,906
Nov 21, 2025 383.27 392.14 376.69 388.36 388.36 1,796,200
Nov 20, 2025 401.79 405.54 383.22 385.60 385.60 1,898,871
Nov 19, 2025 385.50 400.60 381.49 386.30 386.30 2,076,079
Nov 18, 2025 388.00 389.60 376.18 383.82 383.82 2,248,296
Nov 17, 2025 389.50 399.11 388.01 390.24 390.24 1,695,117
Nov 14, 2025 388.06 397.85 386.22 389.83 389.83 1,337,446
Nov 13, 2025 396.25 403.64 392.41 393.93 393.93 2,022,648
Nov 12, 2025 400.62 403.75 394.44 398.81 398.81 1,705,087
Nov 11, 2025 398.12 399.69 390.02 395.60 395.60 1,718,374
Nov 10, 2025 398.87 401.28 388.44 400.77 400.77 1,886,576
Nov 7, 2025 394.32 400.31 386.91 393.43 393.43 2,641,922
Nov 6, 2025 411.00 411.56 391.54 396.14 396.14 4,046,791
Nov 5, 2025 416.50 416.92 402.70 409.11 409.11 4,292,543
Nov 4, 2025 435.00 437.11 415.21 416.35 416.35 4,353,430
Nov 3, 2025 451.84 452.51 437.57 445.72 445.72 1,944,017
Oct 31, 2025 445.30 456.24 442.69 453.82 453.82 1,699,437
Oct 30, 2025 450.00 452.77 438.55 442.93 442.93 1,717,041
Oct 29, 2025 454.75 457.15 444.45 455.34 455.34 2,315,115
Oct 28, 2025 461.68 462.40 445.00 456.83 456.83 2,173,824
Oct 27, 2025 471.28 475.42 461.49 465.41 465.41 1,720,491
Oct 24, 2025 461.65 473.49 458.13 464.18 464.18 1,294,614
Oct 23, 2025 452.00 460.41 450.50 456.09 456.09 1,384,061
Oct 22, 2025 456.48 465.75 444.36 454.30 454.30 2,755,264
Oct 21, 2025 448.25 459.69 445.01 459.04 459.04 1,356,252
Oct 20, 2025 450.66 457.82 449.00 453.35 453.35 1,539,868
Oct 17, 2025 435.64 456.84 435.26 447.64 447.64 2,510,448
Oct 16, 2025 439.53 445.54 435.58 440.20 440.20 1,931,270
Oct 15, 2025 446.26 448.89 432.00 435.90 435.90 3,109,662
Oct 14, 2025 436.41 452.80 433.36 443.76 443.76 2,937,588
Oct 13, 2025 449.48 453.80 440.00 448.00 448.00 2,260,571
Oct 10, 2025 484.41 487.58 437.27 438.92 438.92 3,588,204
Oct 9, 2025 487.50 488.08 480.69 484.41 484.41 1,727,503
Oct 8, 2025 476.81 492.36 476.72 489.36 489.36 1,789,645
Oct 7, 2025 484.11 484.11 468.43 477.83 477.83 1,222,238
Oct 6, 2025 471.99 481.23 469.55 478.22 478.22 1,650,967
Oct 3, 2025 473.50 475.80 466.59 469.17 469.17 2,263,600
Oct 2, 2025 484.70 489.29 470.35 471.14 471.14 2,693,359
Oct 1, 2025 488.75 495.72 484.50 488.78 488.78 2,017,588
Sep 30, 2025 482.05 495.21 480.79 493.39 493.39 2,649,377
Sep 29, 2025 488.00 491.96 478.28 481.61 481.61 2,905,471
Sep 26, 2025 477.14 493.00 477.14 487.76 487.76 2,533,277
Sep 25, 2025 462.50 487.58 462.00 487.20 487.20 3,647,299
Sep 24, 2025 491.00 491.32 464.24 468.09 468.09 4,028,363
Sep 23, 2025 511.45 513.00 488.58 490.32 490.32 3,517,931

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Synopsys Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SNPS, per a recent SEC DEF 14A filing. We estimate that the median employee at SYNOPSYS INC is paid $93,786.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation