Synopsys Inc (SNPS) stock
SNPSNasdaqServices-Prepackaged SoftwareFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 26, 2026Score 12/3054% above fair value
$467.61−22.58 (-4.61%)
Close on Oct 30, 2026Market cap $89.61BP/E 82.6Yield –
Price history
Synopsys share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$467.61
-4.61% on the day
52-week range
$362.55 – $539.48
-13.3% from the high
Change over 52 weeks
+5.6%
From $442.93 on Oct 30, 2025
Average volume
2.08M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $477.01 | $482.78 | $460.14 | $467.61 | -4.61% | 2,623,795 |
| Oct 29, 2026 | $477.00 | $491.39 | $473.36 | $490.19 | +1.72% | 2,038,952 |
| Oct 28, 2026 | $477.30 | $487.36 | $467.24 | $481.89 | +1.57% | 2,250,422 |
| Oct 27, 2026 | $458.00 | $475.40 | $455.82 | $474.42 | +4.42% | 2,154,345 |
| Oct 26, 2026 | $431.15 | $457.64 | $431.15 | $454.33 | +5.62% | 2,810,526 |
| Oct 23, 2026 | $419.42 | $433.71 | $417.60 | $430.14 | +1.81% | 1,363,581 |
| Oct 22, 2026 | $442.13 | $444.05 | $422.10 | $422.48 | -6.36% | 2,588,613 |
| Oct 21, 2026 | $451.80 | $459.88 | $450.01 | $451.19 | +0.80% | 1,339,094 |
| Oct 20, 2026 | $450.88 | $452.00 | $441.09 | $447.62 | -1.53% | 1,783,067 |
| Oct 19, 2026 | $462.00 | $462.50 | $453.05 | $454.58 | -0.01% | 1,997,561 |
| Oct 16, 2026 | $464.25 | $469.03 | $448.19 | $454.63 | -2.88% | 2,518,408 |
| Oct 15, 2026 | $470.77 | $472.17 | $454.49 | $468.11 | -2.46% | 3,175,163 |
| Oct 14, 2026 | $492.99 | $495.83 | $476.73 | $479.93 | -2.95% | 3,205,331 |
| Oct 13, 2026 | $497.29 | $503.98 | $490.62 | $494.51 | -1.59% | 2,520,776 |
| Oct 12, 2026 | $510.31 | $512.00 | $500.00 | $502.51 | -1.47% | 1,627,919 |
| Oct 9, 2026 | $510.48 | $512.49 | $504.00 | $509.99 | +2.46% | 2,095,081 |
| Oct 8, 2026 | $501.47 | $511.95 | $495.49 | $497.75 | -0.98% | 3,422,256 |
| Oct 7, 2026 | $505.35 | $509.50 | $499.00 | $502.67 | -0.49% | 1,632,873 |
| Oct 6, 2026 | $491.10 | $507.50 | $486.50 | $505.17 | +3.42% | 2,738,471 |
| Oct 5, 2026 | $496.25 | $508.38 | $482.16 | $488.47 | -0.29% | 2,819,071 |
| Oct 2, 2026 | $497.86 | $500.03 | $483.24 | $489.90 | -0.13% | 3,327,855 |
| Oct 1, 2026 | $467.85 | $496.95 | $462.00 | $490.54 | +12.78% | 6,664,648 |
| Sep 30, 2026 | $421.26 | $445.57 | $415.24 | $434.94 | +4.78% | 4,492,518 |
| Sep 29, 2026 | $414.60 | $418.00 | $403.33 | $415.09 | -0.60% | 1,615,495 |
| Sep 28, 2026 | $421.31 | $427.51 | $417.11 | $417.61 | -1.91% | 1,547,099 |
| Sep 25, 2026 | $445.01 | $445.92 | $424.21 | $425.76 | +0.20% | 2,171,555 |
| Sep 24, 2026 | $413.50 | $425.97 | $407.02 | $424.91 | +2.87% | 1,716,353 |
| Sep 23, 2026 | $409.44 | $420.88 | $408.50 | $413.06 | +0.93% | 2,097,834 |
| Sep 22, 2026 | $406.64 | $412.64 | $402.02 | $409.24 | +1.84% | 1,367,393 |
| Sep 21, 2026 | $387.33 | $404.06 | $385.92 | $401.85 | +4.38% | 1,669,222 |
| Sep 18, 2026 | $385.00 | $386.27 | $380.38 | $384.97 | +1.00% | 3,235,519 |
| Sep 17, 2026 | $384.45 | $386.68 | $377.36 | $381.17 | +0.71% | 1,599,651 |
| Sep 16, 2026 | $367.50 | $379.94 | $367.45 | $378.47 | +2.93% | 1,721,277 |
| Sep 15, 2026 | $378.37 | $381.48 | $362.55 | $367.70 | -3.60% | 2,938,962 |
| Sep 14, 2026 | $393.89 | $395.00 | $379.64 | $381.43 | -4.01% | 1,883,652 |
| Sep 11, 2026 | $399.50 | $400.83 | $394.25 | $397.38 | +0.05% | 1,178,231 |
| Sep 10, 2026 | $396.30 | $401.47 | $390.51 | $397.17 | +1.00% | 1,668,884 |
| Sep 9, 2026 | $391.36 | $398.41 | $387.60 | $393.22 | +0.30% | 1,381,616 |
| Sep 8, 2026 | $396.82 | $405.80 | $391.46 | $392.03 | -0.46% | 2,185,220 |
| Sep 4, 2026 | $418.12 | $418.12 | $380.33 | $393.84 | -5.40% | 2,969,369 |
| Sep 3, 2026 | $419.10 | $419.84 | $413.11 | $416.31 | +0.08% | 1,459,327 |
| Sep 2, 2026 | $413.78 | $418.73 | $410.52 | $415.97 | +0.28% | 1,270,060 |
| Sep 1, 2026 | $428.21 | $430.88 | $413.97 | $414.82 | -5.63% | 2,043,794 |
| Aug 31, 2026 | $437.95 | $445.86 | $434.45 | $439.59 | -0.68% | 1,681,072 |
| Aug 28, 2026 | $461.85 | $462.45 | $440.60 | $442.61 | -4.79% | 2,004,516 |
| Aug 27, 2026 | $419.66 | $464.98 | $415.31 | $464.89 | +13.39% | 4,073,868 |
| Aug 26, 2026 | $405.10 | $419.60 | $403.54 | $410.00 | +0.30% | 2,622,450 |
| Aug 25, 2026 | $396.34 | $410.93 | $395.25 | $408.79 | +3.62% | 2,966,899 |
| Aug 24, 2026 | $395.20 | $395.99 | $388.11 | $394.51 | -0.84% | 1,480,056 |
| Aug 21, 2026 | $400.67 | $401.98 | $394.78 | $397.87 | -0.01% | 1,256,936 |
| Aug 20, 2026 | $399.60 | $401.42 | $394.57 | $397.92 | -0.83% | 1,163,853 |
| Aug 19, 2026 | $405.23 | $408.23 | $400.82 | $401.24 | -0.78% | 1,359,964 |
| Aug 18, 2026 | $410.80 | $412.85 | $402.43 | $404.41 | -2.13% | 1,607,317 |
| Aug 17, 2026 | $417.61 | $425.78 | $411.51 | $413.22 | -1.96% | 1,111,267 |
| Aug 14, 2026 | $414.11 | $423.95 | $409.40 | $421.50 | +2.37% | 1,243,042 |
| Aug 13, 2026 | $412.32 | $416.91 | $403.74 | $411.75 | -0.14% | 1,443,120 |
| Aug 12, 2026 | $413.75 | $418.38 | $410.18 | $412.32 | +0.34% | 990,017 |
| Aug 11, 2026 | $412.00 | $412.34 | $402.16 | $410.91 | -0.19% | 971,120 |
| Aug 10, 2026 | $416.00 | $421.37 | $411.28 | $411.68 | -1.04% | 1,374,865 |
| Aug 7, 2026 | $408.79 | $416.44 | $405.62 | $415.99 | +2.47% | 1,161,877 |
| Aug 6, 2026 | $398.00 | $409.90 | $396.27 | $405.98 | +1.29% | 1,480,755 |
| Aug 5, 2026 | $409.67 | $412.00 | $400.68 | $400.82 | -0.75% | 1,380,020 |
| Aug 4, 2026 | $394.89 | $404.33 | $394.00 | $403.86 | +3.01% | 1,367,357 |
| Aug 3, 2026 | $394.22 | $396.08 | $386.00 | $392.07 | +0.85% | 1,799,221 |
| Jul 31, 2026 | $377.91 | $389.64 | $375.51 | $388.76 | +4.41% | 2,250,218 |
| Jul 30, 2026 | $376.00 | $381.05 | $370.20 | $372.33 | -0.36% | 2,312,438 |
| Jul 29, 2026 | $385.49 | $387.65 | $373.44 | $373.69 | -2.64% | 1,680,954 |
| Jul 28, 2026 | $392.58 | $402.26 | $379.83 | $383.82 | -1.33% | 2,671,754 |
| Jul 27, 2026 | $384.29 | $395.85 | $383.33 | $388.99 | +4.16% | 2,946,394 |
| Jul 24, 2026 | $378.00 | $379.84 | $369.02 | $373.47 | -0.01% | 1,586,404 |
| Jul 23, 2026 | $376.89 | $378.92 | $371.41 | $373.52 | -1.08% | 2,230,723 |
| Jul 22, 2026 | $388.62 | $390.06 | $373.82 | $377.61 | -2.95% | 2,573,672 |
| Jul 21, 2026 | $377.19 | $391.03 | $376.82 | $389.07 | +2.80% | 1,883,103 |
| Jul 20, 2026 | $382.00 | $385.18 | $373.86 | $378.46 | -1.51% | 2,357,051 |
| Jul 17, 2026 | $401.59 | $402.72 | $366.00 | $384.28 | -7.85% | 5,039,287 |
| Jul 16, 2026 | $425.64 | $425.64 | $416.34 | $417.03 | -1.94% | 1,173,273 |
| Jul 15, 2026 | $429.86 | $432.35 | $421.00 | $425.28 | -0.15% | 1,419,428 |
| Jul 14, 2026 | $426.19 | $434.54 | $424.27 | $425.90 | -1.83% | 1,372,221 |
| Jul 13, 2026 | $448.84 | $453.91 | $432.73 | $433.82 | -2.62% | 1,620,074 |
| Jul 10, 2026 | $443.49 | $447.89 | $438.48 | $445.50 | +0.48% | 839,923 |
| Jul 9, 2026 | $429.84 | $443.49 | $426.74 | $443.37 | +2.04% | 1,245,036 |
| Jul 8, 2026 | $436.14 | $436.54 | $425.80 | $434.50 | -0.49% | 1,328,003 |
| Jul 7, 2026 | $447.86 | $451.59 | $430.36 | $436.63 | -1.28% | 1,484,948 |
| Jul 6, 2026 | $435.24 | $443.38 | $432.63 | $442.27 | +1.17% | 1,486,472 |
| Jul 2, 2026 | $451.14 | $453.48 | $434.25 | $437.16 | -3.82% | 1,420,007 |
| Jul 1, 2026 | $454.00 | $464.46 | $453.41 | $454.53 | +1.90% | 1,543,516 |
| Jun 30, 2026 | $441.99 | $449.57 | $441.30 | $446.07 | -0.27% | 2,079,024 |
| Jun 29, 2026 | $457.93 | $460.32 | $438.53 | $447.26 | -1.56% | 2,442,088 |
| Jun 26, 2026 | $449.15 | $458.03 | $438.55 | $454.34 | -0.15% | 5,293,037 |
| Jun 25, 2026 | $463.14 | $465.55 | $449.33 | $455.02 | -1.92% | 1,564,568 |
| Jun 24, 2026 | $460.16 | $473.17 | $458.13 | $463.93 | +0.53% | 1,738,847 |
| Jun 23, 2026 | $465.00 | $479.80 | $461.48 | $461.50 | -0.66% | 2,161,077 |
| Jun 22, 2026 | $455.53 | $469.40 | $452.80 | $464.58 | +1.99% | 2,839,873 |
| Jun 18, 2026 | $461.99 | $466.06 | $452.33 | $455.51 | -1.35% | 3,227,786 |
| Jun 17, 2026 | $448.35 | $478.52 | $446.18 | $461.74 | +2.98% | 1,924,881 |
| Jun 16, 2026 | $452.00 | $455.50 | $444.82 | $448.38 | -1.32% | 1,734,693 |
| Jun 15, 2026 | $462.30 | $463.50 | $453.02 | $454.38 | +0.11% | 2,359,730 |
| Jun 12, 2026 | $457.09 | $461.09 | $445.01 | $453.89 | -0.53% | 1,289,661 |
| Jun 11, 2026 | $457.76 | $464.38 | $445.00 | $456.29 | -0.92% | 1,960,569 |
| Jun 10, 2026 | $454.88 | $472.44 | $453.28 | $460.54 | -1.02% | 1,671,666 |
| Jun 9, 2026 | $475.81 | $487.55 | $451.00 | $465.27 | -1.73% | 2,165,900 |
| Jun 8, 2026 | $467.28 | $478.51 | $463.38 | $473.48 | +1.86% | 1,579,681 |
| Jun 5, 2026 | $487.98 | $488.95 | $458.53 | $464.85 | -5.99% | 1,839,401 |
| Jun 4, 2026 | $500.35 | $500.35 | $485.00 | $494.48 | -0.71% | 2,013,488 |
| Jun 3, 2026 | $502.78 | $504.12 | $491.20 | $498.02 | -2.03% | 1,660,948 |
| Jun 2, 2026 | $485.63 | $508.72 | $485.63 | $508.35 | +3.26% | 2,347,222 |
| Jun 1, 2026 | $484.07 | $494.25 | $470.74 | $492.29 | +3.50% | 2,586,624 |
| May 29, 2026 | $480.67 | $484.50 | $469.37 | $475.62 | -1.04% | 3,358,303 |
| May 28, 2026 | $510.00 | $526.09 | $471.69 | $480.64 | -8.61% | 4,749,406 |
| May 27, 2026 | $534.56 | $534.62 | $523.15 | $525.92 | -1.62% | 2,443,463 |
| May 26, 2026 | $529.97 | $539.48 | $524.18 | $534.56 | +1.87% | 1,794,013 |
| May 22, 2026 | $510.00 | $534.11 | $508.51 | $524.74 | +4.12% | 1,873,634 |
| May 21, 2026 | $491.26 | $504.73 | $488.69 | $503.98 | +1.01% | 1,423,271 |
| May 20, 2026 | $479.34 | $499.23 | $473.77 | $498.93 | +1.02% | 2,259,250 |
| May 19, 2026 | $494.32 | $501.00 | $490.58 | $493.87 | -0.91% | 1,312,172 |
| May 18, 2026 | $499.18 | $501.83 | $489.09 | $498.43 | -0.79% | 1,883,517 |
| May 15, 2026 | $502.24 | $509.00 | $491.05 | $502.42 | -1.49% | 1,488,942 |
| May 14, 2026 | $508.59 | $513.65 | $504.64 | $510.02 | +0.15% | 1,150,047 |
| May 13, 2026 | $514.59 | $514.74 | $502.27 | $509.28 | -0.77% | 1,335,472 |
| May 12, 2026 | $511.30 | $517.17 | $508.16 | $513.21 | -0.58% | 1,217,697 |
| May 11, 2026 | $513.89 | $519.71 | $512.00 | $516.19 | -0.06% | 1,310,223 |
| May 8, 2026 | $504.37 | $519.11 | $500.59 | $516.48 | +2.23% | 1,733,379 |
| May 7, 2026 | $506.30 | $517.00 | $503.49 | $505.19 | +0.15% | 1,597,072 |
| May 6, 2026 | $504.60 | $507.34 | $497.51 | $504.42 | +0.38% | 1,867,180 |
| May 5, 2026 | $501.71 | $512.54 | $500.01 | $502.51 | +1.01% | 1,883,311 |
| May 4, 2026 | $493.84 | $500.25 | $488.34 | $497.50 | +1.73% | 1,642,496 |
| May 1, 2026 | $491.16 | $497.94 | $485.44 | $489.02 | +1.33% | 846,275 |
| Apr 30, 2026 | $481.00 | $483.68 | $471.62 | $482.60 | +0.29% | 1,341,719 |
| Apr 29, 2026 | $480.00 | $481.62 | $471.70 | $481.22 | -0.55% | 1,159,517 |
| Apr 28, 2026 | $497.00 | $498.00 | $479.00 | $483.89 | -2.94% | 1,548,616 |
| Apr 27, 2026 | $496.94 | $500.99 | $488.00 | $498.54 | -0.46% | 2,227,542 |
| Apr 24, 2026 | $469.38 | $502.28 | $469.19 | $500.82 | +9.62% | 2,891,335 |
| Apr 23, 2026 | $466.11 | $467.31 | $450.13 | $456.85 | -4.28% | 1,864,070 |
| Apr 22, 2026 | $470.90 | $478.72 | $470.90 | $477.26 | +2.07% | 1,460,651 |
| Apr 21, 2026 | $464.27 | $480.25 | $462.00 | $467.58 | +1.44% | 1,833,026 |
| Apr 20, 2026 | $448.08 | $463.16 | $447.43 | $460.95 | +2.53% | 2,122,548 |
| Apr 17, 2026 | $452.55 | $459.02 | $447.18 | $449.58 | +1.91% | 1,718,569 |
| Apr 16, 2026 | $446.37 | $449.62 | $436.48 | $441.15 | +0.62% | 1,382,004 |
| Apr 15, 2026 | $424.26 | $439.88 | $421.42 | $438.45 | +4.69% | 2,038,079 |
| Apr 14, 2026 | $424.83 | $430.14 | $418.20 | $418.80 | +0.25% | 1,255,669 |
| Apr 13, 2026 | $392.50 | $418.42 | $388.07 | $417.77 | +6.51% | 2,525,897 |
| Apr 10, 2026 | $401.61 | $403.92 | $389.15 | $392.24 | -3.13% | 1,602,340 |
| Apr 9, 2026 | $409.94 | $411.00 | $394.25 | $404.92 | -1.28% | 1,728,990 |
| Apr 8, 2026 | $411.75 | $415.16 | $405.50 | $410.16 | +3.08% | 1,617,576 |
| Apr 7, 2026 | $393.69 | $398.12 | $388.88 | $397.90 | +0.21% | 920,610 |
| Apr 6, 2026 | $396.04 | $398.61 | $390.12 | $397.07 | +0.28% | 1,142,399 |
| Apr 2, 2026 | $389.65 | $401.07 | $386.59 | $395.95 | -0.20% | 1,077,412 |
| Apr 1, 2026 | $403.30 | $403.47 | $394.50 | $396.74 | +0.07% | 1,163,606 |
| Mar 31, 2026 | $390.20 | $397.47 | $387.20 | $396.48 | +3.48% | 1,683,953 |
| Mar 30, 2026 | $382.88 | $390.78 | $379.95 | $383.14 | +0.70% | 2,007,143 |
| Mar 27, 2026 | $400.00 | $401.54 | $379.50 | $380.47 | -5.34% | 2,400,898 |
| Mar 26, 2026 | $405.28 | $413.53 | $400.37 | $401.95 | -1.99% | 1,380,106 |
| Mar 25, 2026 | $422.50 | $425.93 | $403.33 | $410.13 | -1.32% | 2,702,267 |
| Mar 24, 2026 | $426.67 | $429.26 | $409.83 | $415.62 | -3.90% | 1,932,162 |
| Mar 23, 2026 | $430.21 | $441.76 | $429.65 | $432.48 | +2.89% | 2,511,910 |
| Mar 20, 2026 | $425.90 | $429.91 | $419.00 | $420.32 | -1.85% | 4,136,961 |
| Mar 19, 2026 | $424.71 | $433.24 | $422.55 | $428.25 | -0.10% | 1,475,254 |
| Mar 18, 2026 | $424.97 | $435.71 | $424.00 | $428.67 | -0.14% | 1,498,743 |
| Mar 17, 2026 | $428.25 | $435.48 | $427.56 | $429.29 | +0.80% | 1,068,795 |
| Mar 16, 2026 | $420.18 | $428.42 | $417.61 | $425.88 | +3.21% | 1,262,047 |
| Mar 13, 2026 | $419.01 | $425.49 | $410.09 | $412.63 | -1.45% | 1,487,918 |
| Mar 12, 2026 | $431.87 | $436.37 | $418.36 | $418.72 | -3.29% | 1,493,286 |
| Mar 11, 2026 | $432.07 | $436.40 | $425.32 | $432.98 | +0.08% | 1,611,827 |
| Mar 10, 2026 | $437.08 | $439.01 | $428.00 | $432.65 | -1.05% | 1,747,823 |
| Mar 9, 2026 | $432.57 | $440.91 | $429.65 | $437.22 | -0.04% | 2,603,491 |
| Mar 6, 2026 | $432.56 | $445.35 | $431.80 | $437.41 | -1.11% | 2,165,670 |
| Mar 5, 2026 | $425.76 | $447.71 | $425.76 | $442.30 | +2.63% | 2,516,910 |
| Mar 4, 2026 | $425.11 | $439.49 | $420.33 | $430.98 | +1.57% | 2,482,271 |
| Mar 3, 2026 | $412.48 | $431.26 | $410.63 | $424.32 | -0.08% | 2,644,934 |
| Mar 2, 2026 | $413.37 | $426.22 | $405.51 | $424.66 | +2.57% | 4,067,190 |
| Feb 27, 2026 | $410.41 | $417.15 | $404.53 | $414.00 | -2.82% | 4,647,635 |
| Feb 26, 2026 | $429.88 | $443.60 | $423.38 | $426.00 | -5.16% | 3,916,767 |
| Feb 25, 2026 | $443.74 | $454.16 | $439.83 | $449.17 | +1.92% | 2,915,334 |
| Feb 24, 2026 | $419.39 | $443.39 | $415.02 | $440.72 | +4.73% | 2,185,356 |
| Feb 23, 2026 | $429.39 | $433.41 | $417.27 | $420.82 | -4.35% | 1,974,925 |
| Feb 20, 2026 | $438.69 | $450.39 | $437.20 | $439.94 | -0.57% | 1,697,401 |
| Feb 19, 2026 | $438.43 | $443.18 | $433.42 | $442.44 | +0.03% | 1,606,034 |
| Feb 18, 2026 | $438.36 | $446.91 | $433.21 | $442.31 | +4.83% | 2,147,941 |
| Feb 17, 2026 | $425.60 | $426.84 | $412.34 | $421.95 | -3.46% | 2,516,937 |
| Feb 13, 2026 | $423.35 | $441.44 | $420.50 | $437.09 | +3.25% | 1,739,099 |
| Feb 12, 2026 | $438.30 | $438.52 | $413.70 | $423.35 | -3.39% | 2,931,329 |
| Feb 11, 2026 | $442.09 | $443.26 | $424.99 | $438.21 | +0.17% | 2,246,666 |
| Feb 10, 2026 | $439.91 | $452.00 | $436.00 | $437.45 | -0.33% | 1,948,850 |
| Feb 9, 2026 | $427.88 | $442.95 | $424.00 | $438.90 | +2.82% | 2,044,710 |
| Feb 6, 2026 | $424.99 | $431.13 | $416.16 | $426.88 | +4.01% | 2,504,313 |
| Feb 5, 2026 | $419.10 | $425.82 | $406.20 | $410.44 | -2.04% | 3,834,117 |
| Feb 4, 2026 | $413.92 | $425.50 | $405.71 | $418.98 | -0.04% | 5,120,267 |
| Feb 3, 2026 | $455.69 | $456.99 | $413.05 | $419.14 | -8.46% | 5,098,222 |
| Feb 2, 2026 | $460.69 | $471.20 | $457.60 | $457.89 | -1.55% | 1,894,094 |
| Jan 30, 2026 | $474.58 | $475.21 | $463.21 | $465.12 | -3.10% | 2,483,036 |
| Jan 29, 2026 | $505.34 | $510.71 | $474.89 | $480.00 | -6.13% | 2,512,437 |
| Jan 28, 2026 | $504.84 | $515.80 | $504.84 | $511.35 | +1.72% | 1,380,123 |
| Jan 27, 2026 | $503.50 | $505.81 | $496.03 | $502.70 | -0.06% | 1,238,257 |
| Jan 26, 2026 | $499.94 | $508.00 | $493.27 | $503.01 | +0.32% | 1,445,896 |
| Jan 23, 2026 | $507.47 | $509.71 | $496.76 | $501.39 | -1.59% | 1,446,579 |
| Jan 22, 2026 | $522.74 | $525.04 | $500.00 | $509.47 | -2.39% | 1,902,198 |
| Jan 21, 2026 | $509.77 | $525.49 | $503.55 | $521.95 | +2.15% | 2,122,246 |
| Jan 20, 2026 | $499.14 | $512.82 | $492.60 | $510.97 | -1.03% | 1,691,977 |
| Jan 16, 2026 | $508.99 | $520.24 | $508.00 | $516.31 | +1.60% | 1,851,205 |
| Jan 15, 2026 | $510.00 | $519.10 | $502.00 | $508.19 | +0.56% | 1,240,872 |
| Jan 14, 2026 | $505.22 | $507.37 | $498.58 | $505.34 | -1.26% | 1,500,140 |
| Jan 13, 2026 | $521.18 | $527.51 | $511.48 | $511.80 | -4.05% | 1,770,646 |
| Jan 12, 2026 | $524.21 | $535.20 | $523.78 | $533.42 | +1.57% | 2,202,791 |
| Jan 9, 2026 | $515.49 | $528.92 | $511.10 | $525.18 | +2.08% | 2,095,112 |
| Jan 8, 2026 | $511.13 | $518.06 | $509.44 | $514.49 | -1.00% | 1,360,519 |
| Jan 7, 2026 | $508.00 | $524.98 | $503.88 | $519.70 | +2.15% | 2,269,481 |
| Jan 6, 2026 | $495.60 | $509.47 | $494.05 | $508.77 | +2.95% | 1,848,087 |
| Jan 5, 2026 | $485.03 | $506.30 | $478.95 | $494.19 | +2.87% | 2,710,841 |
| Jan 2, 2026 | $478.94 | $485.89 | $471.46 | $480.42 | +2.28% | 1,490,636 |
| Dec 31, 2025 | $473.13 | $474.66 | $469.07 | $469.72 | -1.01% | 1,177,518 |
| Dec 30, 2025 | $474.74 | $478.78 | $472.04 | $474.49 | -0.94% | 834,580 |
| Dec 29, 2025 | $473.88 | $484.60 | $472.00 | $478.97 | +0.38% | 1,327,627 |
| Dec 26, 2025 | $474.96 | $478.59 | $472.33 | $477.14 | +0.29% | 724,132 |
| Dec 24, 2025 | $473.68 | $476.29 | $472.24 | $475.75 | +0.06% | 439,092 |
| Dec 23, 2025 | $477.52 | $478.19 | $469.88 | $475.47 | -1.20% | 1,318,945 |
| Dec 22, 2025 | $468.25 | $483.91 | $467.82 | $481.24 | +3.78% | 2,065,843 |
| Dec 19, 2025 | $460.77 | $469.58 | $459.61 | $463.73 | +1.22% | 3,952,032 |
| Dec 18, 2025 | $460.32 | $467.82 | $454.69 | $458.13 | +1.12% | 1,694,339 |
| Dec 17, 2025 | $465.91 | $467.00 | $452.96 | $453.07 | -2.22% | 2,526,108 |
| Dec 16, 2025 | $453.86 | $465.00 | $452.50 | $463.34 | +1.91% | 2,098,661 |
| Dec 15, 2025 | $458.00 | $470.72 | $453.49 | $454.67 | +0.38% | 2,634,231 |
| Dec 12, 2025 | $476.24 | $477.50 | $452.51 | $452.95 | -5.09% | 2,740,785 |
| Dec 11, 2025 | $476.62 | $482.23 | $455.61 | $477.26 | +0.30% | 4,607,672 |
| Dec 10, 2025 | $463.65 | $478.65 | $461.88 | $475.83 | +2.14% | 3,278,371 |
| Dec 9, 2025 | $468.44 | $471.63 | $460.61 | $465.85 | +0.02% | 1,961,566 |
| Dec 8, 2025 | $467.77 | $468.82 | $460.14 | $465.75 | -0.22% | 2,172,401 |
| Dec 5, 2025 | $464.98 | $471.12 | $464.37 | $466.76 | +0.65% | 1,494,414 |
| Dec 4, 2025 | $462.70 | $465.70 | $460.20 | $463.74 | -0.58% | 1,511,538 |
| Dec 3, 2025 | $445.28 | $468.29 | $443.36 | $466.44 | +3.80% | 2,564,154 |
| Dec 2, 2025 | $441.56 | $453.54 | $440.10 | $449.35 | +2.52% | 2,740,861 |
| Dec 1, 2025 | $446.00 | $447.00 | $429.20 | $438.29 | +4.85% | 5,307,043 |
| Nov 28, 2025 | $411.10 | $418.89 | $409.37 | $418.01 | +2.03% | 1,062,508 |
| Nov 26, 2025 | $403.12 | $411.64 | $401.27 | $409.68 | +2.01% | 1,602,996 |
| Nov 25, 2025 | $401.55 | $405.62 | $394.41 | $401.61 | -0.75% | 1,218,010 |
| Nov 24, 2025 | $395.00 | $405.91 | $391.62 | $404.63 | +4.19% | 2,855,906 |
| Nov 21, 2025 | $383.27 | $392.15 | $376.69 | $388.36 | +0.72% | 1,796,200 |
| Nov 20, 2025 | $401.79 | $405.54 | $383.22 | $385.60 | -0.18% | 1,898,871 |
| Nov 19, 2025 | $385.50 | $400.60 | $381.49 | $386.30 | +0.65% | 2,076,079 |
| Nov 18, 2025 | $388.00 | $389.60 | $376.18 | $383.82 | -1.65% | 2,248,296 |
| Nov 17, 2025 | $389.50 | $399.11 | $388.01 | $390.24 | +0.11% | 1,695,117 |
| Nov 14, 2025 | $388.06 | $397.85 | $386.22 | $389.83 | -1.04% | 1,337,446 |
| Nov 13, 2025 | $396.25 | $403.64 | $392.41 | $393.93 | -1.22% | 2,022,648 |
| Nov 12, 2025 | $400.62 | $403.75 | $394.44 | $398.81 | +0.81% | 1,705,087 |
| Nov 11, 2025 | $398.12 | $399.69 | $390.02 | $395.60 | -1.29% | 1,718,374 |
| Nov 10, 2025 | $398.87 | $401.28 | $388.44 | $400.77 | +1.87% | 1,886,576 |
| Nov 7, 2025 | $394.32 | $400.31 | $386.91 | $393.43 | -0.68% | 2,641,922 |
| Nov 6, 2025 | $411.00 | $411.56 | $391.54 | $396.14 | -3.17% | 4,046,791 |
| Nov 5, 2025 | $416.50 | $416.92 | $402.70 | $409.11 | -1.74% | 4,292,543 |
| Nov 4, 2025 | $435.00 | $437.11 | $415.21 | $416.35 | -6.59% | 4,353,430 |
| Nov 3, 2025 | $451.84 | $452.51 | $437.57 | $445.72 | -1.78% | 1,944,017 |
| Oct 31, 2025 | $445.30 | $456.24 | $442.69 | $453.82 | +2.46% | 1,699,437 |
| Oct 30, 2025 | $450.00 | $452.77 | $438.55 | $442.93 | -2.73% | 1,717,041 |
| Oct 29, 2025 | $454.75 | $457.15 | $444.46 | $455.34 | -0.33% | 2,315,115 |
| Oct 28, 2025 | $461.68 | $462.40 | $445.00 | $456.83 | -1.84% | 2,173,824 |
| Oct 27, 2025 | $471.28 | $475.42 | $461.49 | $465.41 | +0.26% | 1,720,491 |
| Oct 24, 2025 | $461.65 | $473.49 | $458.13 | $464.18 | +1.77% | 1,294,614 |
| Oct 23, 2025 | $452.00 | $460.41 | $450.50 | $456.09 | +0.39% | 1,384,061 |
| Oct 22, 2025 | $456.48 | $465.75 | $444.36 | $454.30 | -1.03% | 2,755,264 |
| Oct 21, 2025 | $448.25 | $459.69 | $445.01 | $459.04 | +1.26% | 1,356,252 |
| Oct 20, 2025 | $450.66 | $457.82 | $449.00 | $453.35 | – | 1,539,868 |
Seasonality
SNPS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -1.0% | 0.9% | 3.6% | 5.8% | 2.3% | 4.9% | 5.0% | -5.3% | 0.7% | 5.8% | -0.6% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -1.0% | -11.0% | -4.2% | 21.7% | -1.4% | -6.2% | -12.8% | 13.1% | -1.1% | 7.5% | ||
| 2025 | 8.3% | -13.0% | -6.2% | 7.0% | 1.1% | 10.5% | 23.6% | -4.7% | -18.2% | -8.0% | -7.9% | 12.4% |
| 2024 | 3.6% | 7.6% | -0.4% | -7.2% | 5.7% | 6.1% | -6.2% | -6.9% | -2.5% | 1.4% | 8.7% | -13.1% |
| 2023 | 10.8% | 2.8% | 6.2% | -3.9% | 22.5% | -4.3% | 3.8% | 1.6% | 0.0% | 2.3% | 15.7% | -5.2% |
| 2022 | -15.7% | 0.6% | 6.7% | -13.9% | 11.3% | -4.9% | 21.0% | -5.8% | -11.7% | -4.2% | 16.1% | -6.0% |
| 2021 | -1.5% | -4.0% | 1.0% | -0.3% | 2.9% | 8.4% | 4.4% | 15.4% | -9.9% | 11.3% | 2.3% | 8.1% |
| 2020 | 6.0% | -6.5% | -6.6% | 22.0% | 15.1% | 7.8% | 2.2% | 11.1% | -3.3% | -0.1% | 6.4% | 14.0% |
| 2019 | 10.8% | 8.9% | 13.2% | 5.1% | -3.8% | 10.5% | 3.2% | 6.8% | -3.2% | -1.1% | 3.9% | -1.3% |
| 2018 | 8.6% | -8.6% | -1.7% | 2.7% | 3.0% | -2.8% | 4.5% | 14.2% | -3.5% | -9.2% | 2.7% | -8.4% |
| 2017 | 6.8% | 13.6% | 1.0% | 2.2% | 1.6% | -2.6% | 5.0% | 5.0% | 0.1% | 7.4% | 4.5% | -5.7% |