Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NASDAQ · TECHNOLOGY · Historical Data
Daily SNPS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Price is in the middle of its 52-week range with -3.02% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $499.23 | $473.81 | $498.93 | +1.02% | 2,257,787 |
| 2026-05-19 | $501.00 | $490.58 | $493.87 | -0.91% | 1,312,172 |
| 2026-05-18 | $501.83 | $489.09 | $498.43 | -0.79% | 1,883,517 |
| 2026-05-15 | $509.00 | $491.05 | $502.42 | -1.49% | 1,488,942 |
| 2026-05-14 | $513.65 | $504.64 | $510.02 | +0.15% | 1,150,047 |
| 2026-05-13 | $514.74 | $502.27 | $509.28 | -0.77% | 1,335,472 |
| 2026-05-12 | $517.17 | $508.16 | $513.21 | -0.58% | 1,217,697 |
| 2026-05-11 | $519.71 | $512.00 | $516.19 | -0.06% | 1,310,223 |
| 2026-05-08 | $519.11 | $500.59 | $516.48 | +2.23% | 1,733,379 |
| 2026-05-07 | $517.00 | $503.49 | $505.19 | +0.15% | 1,597,072 |
| 2026-05-06 | $507.34 | $497.51 | $504.42 | +0.38% | 1,867,180 |
| 2026-05-05 | $512.54 | $500.01 | $502.51 | +1.01% | 1,883,311 |
| 2026-05-04 | $500.25 | $488.34 | $497.50 | +1.73% | 1,642,496 |
| 2026-05-01 | $497.94 | $485.44 | $489.02 | +1.33% | 846,275 |
| 2026-04-30 | $483.68 | $471.62 | $482.60 | +0.29% | 1,341,719 |
| 2026-04-29 | $481.62 | $471.70 | $481.22 | -0.55% | 1,159,517 |
| 2026-04-28 | $498.00 | $479.00 | $483.89 | -2.94% | 1,548,616 |
| 2026-04-27 | $500.99 | $488.00 | $498.54 | -0.46% | 2,227,542 |
| 2026-04-24 | $502.28 | $469.19 | $500.82 | +9.62% | 2,891,335 |
| 2026-04-23 | $467.31 | $450.13 | $456.85 | -4.28% | 1,864,070 |
| 2026-04-22 | $478.72 | $470.90 | $477.26 | +2.07% | 1,460,651 |
| 2026-04-21 | $480.25 | $462.00 | $467.58 | +1.44% | 1,833,026 |
| 2026-04-20 | $463.16 | $447.43 | $460.95 | +2.53% | 2,122,548 |
| 2026-04-17 | $459.02 | $447.18 | $449.58 | +1.91% | 1,718,569 |
| 2026-04-16 | $449.62 | $436.48 | $441.15 | +0.62% | 1,382,004 |
| 2026-04-15 | $439.88 | $421.42 | $438.45 | +4.69% | 2,038,079 |
| 2026-04-14 | $430.14 | $418.20 | $418.80 | +0.25% | 1,255,669 |
| 2026-04-13 | $418.42 | $388.07 | $417.77 | +6.51% | 2,525,897 |
| 2026-04-10 | $403.92 | $389.15 | $392.24 | -3.13% | 1,602,340 |
| 2026-04-09 | $411.00 | $394.25 | $404.92 | -1.28% | 1,728,990 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The SNPS Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily SNPS bars by default; the underlying provider feed reaches back to Synopsys Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
