SNPS
Home>Equity>Synopsys, Inc.
SHARE twitter icon webp whatsapp icon webp

Synopsys, Inc.
Synopsys, Inc.

499.12
3.71  (0.75%)
USD
Currency
19.38%
CAGR (3 year)
29.34%
CAGR (5 year)
76.67B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
51.56
Trailing PE
9.95
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
509.31
Low
496.1
Returns
0.75%

Synopsys, Inc. Historical Data

 - Last 30 Years Annual Avg 17.99%
 - CAGR 13.56%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1992

4.03%
8 		-9.38%
7.25 		-5.66%
6.84 		2.34%
7 		-7.14%
6.5 		-3.85%
6.25 		18.08%
7.38 		2.44%
7.56 		3.31%
7.81 		10.88%
8.66 		8.00
1993 -2.54%
8.44 		-5.21%
8 		4.75%
8.38 		4.77%
8.78 		15.26%
10.12 		12.45%
11.38 		7.12%
12.19 		-1.07%
12.06 		-1.49%
11.88 		8.42%
12.88 		-12.19%
11.31 		0.00%
11.31 		30.60% 9.08
1994 -0.27%
11.28 		-0.53%
11.22 		-2.50%
10.94 		-8.59%
10 		-5.30%
9.47 		-0.95%
9.38 		2.56%
9.62 		7.90%
10.38 		8.96%
11.31 		1.95%
11.53 		-10.67%
10.3 		6.21%
10.94 		-3.27% 10.31
1995 3.38%
11.31 		4.42%
11.81 		1.10%
11.94 		13.57%
13.56 		0.00%
13.56 		15.49%
15.66 		2.94%
16.12 		-10.05%
14.5 		6.07%
15.38 		21.91%
18.75 		-8.00%
17.25 		10.14%
19 		73.67% 11.71
1996 -23.05%
14.62 		12.04%
16.38 		-2.32%
16 		28.88%
20.62 		8.54%
22.38 		-11.17%
19.88 		-6.34%
18.62 		2.04%
19 		21.37%
23.06 		-2.43%
22.5 		-1.69%
22.12 		4.52%
23.12 		21.68% 13.30
1997 -4.50%
22.08 		-19.20%
17.84 		-29.93%
12.5 		27.52%
15.94 		17.25%
18.69 		-1.66%
18.38 		-8.54%
16.81 		2.97%
17.31 		22.76%
21.25 		-8.52%
19.44 		5.76%
20.56 		-13.04%
17.88 		-22.66% 15.10
1998 -13.48%
15.47 		12.93%
17.47 		-6.24%
16.38 		31.26%
21.5 		-0.14%
21.47 		6.57%
22.88 		-16.96%
19 		-31.26%
13.06 		27.57%
16.66 		35.77%
22.62 		4.73%
23.69 		14.48%
27.12 		51.68% 17.15
1999 7.04%
29.03 		-20.36%
23.12 		16.26%
26.88 		-12.35%
23.56 		-5.81%
22.19 		24.34%
27.59 		9.06%
30.09 		-7.05%
27.97 		0.39%
28.08 		10.97%
31.16 		16.14%
36.19 		-7.76%
33.38 		23.08% 19.48
2000 -30.83%
23.09 		-13.51%
19.97 		22.08%
24.38 		-13.86%
21 		12.67%
23.66 		-26.97%
17.28 		-5.79%
16.28 		13.82%
18.53 		2.21%
18.94 		-7.92%
17.44 		11.81%
19.5 		21.64%
23.72 		-28.94% 22.12
2001 9.61%
26 		4.46%
27.16 		-13.59%
23.47 		22.37%
28.72 		-0.97%
28.44 		-14.94%
24.19 		6.99%
25.88 		-10.86%
23.07 		-13.05%
20.06 		17.15%
23.5 		17.06%
27.51 		7.34%
29.53 		24.49% 25.12
2002 -12.16%
25.94 		-9.21%
23.55 		17.11%
27.58 		-18.20%
22.56 		11.79%
25.22 		8.68%
27.41 		-21.96%
21.39 		0.89%
21.58 		-11.58%
19.08 		-0.84%
18.92 		37.37%
25.99 		-11.20%
23.08 		-21.84% 28.53
2003 -16.25%
19.33 		5.48%
20.39 		4.36%
21.28 		14.24%
24.31 		26.08%
30.65 		1.04%
30.97 		1.07%
31.3 		8.95%
34.1 		-9.35%
30.91 		2.62%
31.72 		-5.55%
29.96 		13.02%
33.86 		46.71% 32.40
2004 4.22%
35.29 		-16.07%
29.62 		-3.00%
28.73 		-6.96%
26.73 		10.74%
29.6 		-3.95%
28.43 		-11.19%
25.25 		-36.79%
15.96 		-1.25%
15.76 		3.05%
16.24 		8.56%
17.63 		10.89%
19.55 		-42.26% 36.79
2005 -13.04%
17 		6.47%
18.1 		0.00%
18.1 		-9.17%
16.44 		9.91%
18.07 		-7.75%
16.67 		11.04%
18.51 		2.65%
19 		-0.53%
18.9 		0.26%
18.95 		3.27%
19.57 		2.50%
20.06 		2.61% 41.78
2006 10.22%
22.11 		-1.09%
21.87 		2.19%
22.35 		-2.33%
21.83 		-6.41%
20.43 		-8.13%
18.77 		-4.64%
17.9 		5.92%
18.96 		4.01%
19.72 		14.15%
22.51 		13.51%
25.55 		4.62%
26.73 		33.25% 47.45
2007 -0.49%
26.6 		-3.83%
25.58 		2.54%
26.23 		5.45%
27.66 		-4.12%
26.52 		-0.34%
26.43 		-7.45%
24.46 		11.69%
27.32 		-0.88%
27.08 		4.36%
28.26 		-12.92%
24.61 		5.36%
25.93 		-2.99% 53.88
2008 -15.08%
22.02 		5.40%
23.21 		-2.15%
22.71 		1.76%
23.11 		14.02%
26.35 		-9.30%
23.9 		0.50%
24.02 		-10.37%
21.53 		-7.34%
19.95 		-8.37%
18.28 		-12.31%
16.03 		15.53%
18.52 		-28.58% 61.19
2009 -0.11%
18.5 		0.70%
18.63 		11.27%
20.73 		5.07%
21.78 		-10.56%
19.48 		0.15%
19.51 		2.41%
19.98 		6.26%
21.23 		5.61%
22.42 		-1.78%
22.02 		2.04%
22.47 		-0.85%
22.28 		20.30% 69.49
2010 -4.53%
21.27 		2.96%
21.9 		2.15%
22.37 		1.30%
22.66 		-5.47%
21.42 		-2.57%
20.87 		4.65%
21.84 		4.67%
22.86 		8.36%
24.77 		3.27%
25.58 		0.43%
25.69 		4.75%
26.91 		20.78% 78.91
2011 0.82%
27.13 		2.17%
27.72 		-0.25%
27.65 		-0.94%
27.39 		-0.18%
27.34 		-5.96%
25.71 		-6.77%
23.97 		7.97%
25.88 		-5.87%
24.36 		10.06%
26.81 		4.33%
27.97 		-2.75%
27.2 		1.08% 89.61
2012 7.24%
29.17 		4.46%
30.47 		0.62%
30.66 		-2.12%
30.01 		-1.53%
29.55 		-0.41%
29.43 		2.92%
30.29 		9.05%
33.03 		-0.12%
32.99 		-2.39%
32.2 		2.05%
32.86 		-3.10%
31.84 		17.06% 101.76
2013 5.03%
33.44 		4.75%
35.03 		2.43%
35.88 		-0.86%
35.57 		2.45%
36.44 		-1.89%
35.75 		3.61%
37.04 		-2.11%
36.26 		3.97%
37.7 		-3.40%
36.42 		0.58%
36.63 		10.76%
40.57 		27.42% 115.56
2014 -1.75%
39.86 		1.35%
40.4 		-4.93%
38.41 		-2.06%
37.62 		2.31%
38.49 		0.86%
38.82 		-2.70%
37.77 		8.29%
40.9 		-2.93%
39.7 		3.22%
40.98 		5.88%
43.39 		0.18%
43.47 		7.15% 131.23
2015 -1.10%
42.99 		7.96%
46.41 		-0.19%
46.32 		1.21%
46.88 		6.42%
49.89 		1.52%
50.65 		0.38%
50.84 		-7.69%
46.93 		-1.60%
46.18 		8.23%
49.98 		0.20%
50.08 		-8.93%
45.61 		4.92% 149.02
2016 -5.94%
42.9 		4.31%
44.75 		8.25%
48.44 		-1.90%
47.52 		8.73%
51.67 		4.66%
54.08 		0.15%
54.16 		9.47%
59.29 		0.10%
59.35 		-0.07%
59.31 		1.97%
60.48 		-2.68%
58.86 		29.05% 169.23
2017 6.85%
62.89 		13.60%
71.44 		0.97%
72.13 		2.18%
73.7 		1.59%
74.87 		-2.59%
72.93 		4.99%
76.57 		5.03%
80.42 		0.14%
80.53 		7.44%
86.52 		4.46%
90.38 		-5.69%
85.24 		44.82% 192.18
2018 8.65%
92.61 		-8.57%
84.67 		-1.69%
83.24 		2.73%
85.51 		2.99%
88.07 		-2.84%
85.57 		4.51%
89.43 		14.21%
102.14 		-3.46%
98.61 		-9.21%
89.53 		2.69%
91.94 		-8.38%
84.24 		-1.17% 218.24
2019 10.81%
93.35 		8.92%
101.68 		13.25%
115.15 		5.15%
121.08 		-3.83%
116.44 		10.52%
128.69 		3.16%
132.76 		6.82%
141.81 		-3.22%
137.25 		-1.09%
135.75 		3.90%
141.04 		-1.30%
139.2 		65.24% 247.83
2020 5.97%
147.51 		-6.49%
137.93 		-6.63%
128.79 		22.00%
157.12 		15.14%
180.91 		7.79%
195 		2.16%
199.22 		11.08%
221.3 		-3.31%
213.98 		-0.06%
213.86 		6.38%
227.5 		13.95%
259.24 		86.24% 281.44
2021 -1.46%
255.45 		-4.01%
245.21 		1.05%
247.78 		-0.29%
247.06 		2.95%
254.34 		8.43%
275.79 		4.42%
287.99 		15.37%
332.24 		-9.88%
299.41 		11.28%
333.18 		2.35%
341 		8.06%
368.5 		42.15% 319.60
2022 -15.74%
310.5 		0.61%
312.39 		6.68%
333.27 		-13.95%
286.79 		11.30%
319.2 		-4.86%
303.7 		21.01%
367.5 		-5.84%
346.02 		-11.71%
305.51 		-4.24%
292.55 		16.06%
339.54 		-5.96%
319.29 		-13.35% 362.94
2023 10.79%
353.75 		2.83%
363.76 		6.18%
386.25 		-3.87%
371.32 		22.53%
454.96 		-4.30%
435.41 		3.76%
451.8 		1.57%
458.89 		0.02%
458.97 		2.28%
469.44 		15.72%
543.23 		-5.21%
514.91 		61.27% 412.15
2024 3.58%
533.35 		7.57%
573.73 		-0.39%
571.5 		-7.16%
530.59 		5.69%
560.8 		6.11%
595.06 		-6.17%
558.32 		-6.94%
519.58 		-2.54%
506.39 		-1.44%
499.12

-3.07% 468.04
Data Source: Yahoo

Performance

Today’s Low
496.10
Today’s High
510.30
52W Low
448.91
52W High
629.38
Today Open
509.62
Prev. Close
495.41
Volume
636200

Synopsys, Inc. historical chart

52-Week Range
448.91 - 629.38
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_35028
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
496.1 - 510.3
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
SNPS

Synopsys, Inc. Dividend History

Data Source: Yahoo

Synopsys, Inc. Split History

BonusRatioEx Date
Split 2:1 24 Sep 2003
Split 2:1 11 Sep 1995
Data Source: Yahoo

Synopsys, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 499.12509.62510.30496.103.710.75%
03 Oct 2024 495.41490.58499.15490.58-1.41-0.28%
02 Oct 2024 496.82493.91506.27493.281.260.25%
01 Oct 2024 495.56507.54508.36490.56-10.83-2.14%
30 Sep 2024 506.39511.48511.48502.10-6.92-1.35%
27 Sep 2024 513.31519.14519.14509.08-2.09-0.41%
26 Sep 2024 515.40523.98525.49509.205.040.99%
25 Sep 2024 510.36506.02511.79503.823.530.70%
24 Sep 2024 506.83507.69510.96497.161.040.21%
23 Sep 2024 505.79507.41509.92505.29-0.86-0.17%
20 Sep 2024 506.65510.70513.13502.50-7.47-1.45%
19 Sep 2024 514.12517.18521.43510.6918.173.66%
18 Sep 2024 495.95506.49506.85493.09-6.30-1.25%
17 Sep 2024 502.25505.86507.60496.273.680.74%
16 Sep 2024 498.57491.96501.32491.168.501.73%
13 Sep 2024 490.07488.95494.77485.001.120.23%
12 Sep 2024 488.95480.14494.63476.937.451.55%
11 Sep 2024 481.50466.49482.54460.1316.003.44%
10 Sep 2024 465.50463.36467.87458.791.340.29%
09 Sep 2024 464.16466.53467.16457.520.190.04%
06 Sep 2024 463.97477.92482.00462.42-12.06-2.53%
05 Sep 2024 476.03475.06484.08469.58-1.50-0.31%
04 Sep 2024 477.53476.91483.40472.60-3.69-0.77%
03 Sep 2024 481.22514.15514.40479.09-38.36-7.38%
30 Aug 2024 519.58525.53529.00514.442.560.50%
29 Aug 2024 517.02514.92526.43513.437.041.38%
28 Aug 2024 509.98522.91523.80506.33-11.80-2.26%
27 Aug 2024 521.78521.93529.54518.07-4.13-0.79%
26 Aug 2024 525.91533.52537.34523.45-13.48-2.50%
23 Aug 2024 539.39558.88558.88538.12-8.67-1.58%
22 Aug 2024 548.06577.26585.67546.92-16.62-2.94%
21 Aug 2024 564.68559.57568.44556.687.651.37%
20 Aug 2024 557.03558.74565.87553.50-1.19-0.21%
19 Aug 2024 558.22549.00558.78544.829.221.68%
16 Aug 2024 549.00548.00554.08543.380.720.13%
15 Aug 2024 548.28541.68549.29538.5017.483.29%
14 Aug 2024 530.80530.41534.00524.212.160.41%
13 Aug 2024 528.64530.00534.38526.147.801.50%
12 Aug 2024 520.84523.04528.44517.95-3.89-0.74%
09 Aug 2024 524.73512.28526.32512.289.701.88%
08 Aug 2024 515.03504.40518.13493.7125.065.11%
07 Aug 2024 489.97513.20520.98488.45-9.42-1.89%
06 Aug 2024 499.39500.00510.55487.8711.552.37%
05 Aug 2024 487.84475.00495.00474.57-17.94-3.55%
02 Aug 2024 505.78504.00515.40483.70-34.89-6.45%
01 Aug 2024 540.67556.04569.00534.02-17.65-3.16%
31 Jul 2024 558.32552.99560.82548.1532.436.17%
30 Jul 2024 525.89551.56552.08522.19-21.63-3.95%
29 Jul 2024 547.52550.25555.13544.141.140.21%
26 Jul 2024 546.38548.36555.42543.377.661.42%
25 Jul 2024 538.72556.45557.88537.09-14.61-2.64%
24 Jul 2024 553.33576.02583.10551.12-35.00-5.95%
23 Jul 2024 588.33581.37593.98581.370.620.11%
22 Jul 2024 587.71573.00589.05571.4424.594.37%
19 Jul 2024 563.12565.71568.45558.062.740.49%
18 Jul 2024 560.38576.30576.30546.86-10.00-1.75%
17 Jul 2024 570.38604.35604.83569.30-42.63-6.95%
16 Jul 2024 613.01619.39620.43609.18-3.00-0.49%
15 Jul 2024 616.01612.56621.24612.381.960.32%
12 Jul 2024 614.05606.85620.33604.625.310.87%
11 Jul 2024 608.74620.00624.80606.98-10.82-1.75%
10 Jul 2024 619.56609.15621.01603.1211.621.91%
09 Jul 2024 607.94616.40616.55603.34-7.55-1.23%
08 Jul 2024 615.49621.65622.00611.41-5.81-0.94%
05 Jul 2024 621.30611.90622.79609.0514.312.36%
03 Jul 2024 606.99609.00612.90606.04-2.67-0.44%
02 Jul 2024 609.66601.42610.64600.577.911.31%
01 Jul 2024 601.75594.79604.44588.836.691.12%
28 Jun 2024 595.06596.82608.16593.900.060.01%
27 Jun 2024 595.00600.31606.41593.89-3.52-0.59%
26 Jun 2024 598.52597.44601.79594.26-1.62-0.27%
25 Jun 2024 600.14597.69600.51593.674.540.76%
24 Jun 2024 595.60599.26603.20595.50-9.93-1.64%
21 Jun 2024 605.53613.60613.60599.67-4.65-0.76%
20 Jun 2024 610.18622.93622.99607.27-10.13-1.63%
18 Jun 2024 620.31611.41620.59607.317.591.24%
17 Jun 2024 612.72591.00614.95587.5722.513.81%
14 Jun 2024 590.21586.91590.63584.893.670.63%
13 Jun 2024 586.54585.88596.98585.36-4.35-0.74%
12 Jun 2024 590.89584.75593.36582.9010.981.89%
11 Jun 2024 579.91573.68580.64569.693.730.65%
10 Jun 2024 576.18566.97576.39566.244.730.83%
07 Jun 2024 571.45577.75578.04569.78-2.40-0.42%
06 Jun 2024 573.85590.73592.83569.29-14.29-2.43%
05 Jun 2024 588.14565.31588.32562.8326.414.70%
04 Jun 2024 561.73559.55563.25553.180.550.10%
03 Jun 2024 561.18564.98566.87549.970.380.07%
31 May 2024 560.80562.08564.00545.01-3.93-0.70%
30 May 2024 564.73573.82577.91563.90-15.48-2.67%
29 May 2024 580.21580.58586.35576.60-7.73-1.31%
28 May 2024 587.94581.38592.35581.240.540.09%
24 May 2024 587.40582.90594.61580.001.100.19%
23 May 2024 586.30582.10605.45568.4613.172.30%
22 May 2024 573.13574.99581.63569.931.600.28%
21 May 2024 571.53573.66574.00566.82-2.85-0.50%
20 May 2024 574.38566.73574.77565.187.651.35%
17 May 2024 566.73571.14572.55563.55-2.54-0.45%
16 May 2024 569.27581.00581.82568.58-10.93-1.88%
15 May 2024 580.20565.80582.97564.8820.573.68%
14 May 2024 559.63552.88560.35552.762.240.40%
13 May 2024 557.39561.37561.37553.620.680.12%
10 May 2024 556.71551.66562.93551.016.831.24%
09 May 2024 549.88551.42552.54546.42-0.61-0.11%
08 May 2024 550.49546.00552.18545.350.880.16%
07 May 2024 549.61548.11556.56542.734.070.75%
06 May 2024 545.54539.33546.61537.028.601.60%
03 May 2024 536.94528.78540.40528.5013.562.59%
02 May 2024 523.38524.36527.14512.121.200.23%
01 May 2024 522.18528.17534.05519.62-8.41-1.59%
30 Apr 2024 530.59542.55543.96530.59-14.17-2.60%
29 Apr 2024 544.76545.15548.83540.531.100.20%
26 Apr 2024 543.66529.48548.77529.4813.552.56%
25 Apr 2024 530.11523.26534.14518.802.590.49%
24 Apr 2024 527.52533.19540.73527.280.020.00%
23 Apr 2024 527.50510.77531.73510.7712.012.33%
22 Apr 2024 515.49513.08518.77510.754.780.94%
19 Apr 2024 510.71518.90522.62508.19-9.00-1.73%
18 Apr 2024 519.71529.39530.00517.06-7.87-1.49%
17 Apr 2024 527.58542.16546.67525.77-13.51-2.50%
16 Apr 2024 541.09542.45544.56539.18-2.82-0.52%
15 Apr 2024 543.91567.91567.91541.39-13.25-2.38%
12 Apr 2024 557.16553.27560.52550.19-4.81-0.86%
11 Apr 2024 561.97560.46563.73554.380.740.13%
10 Apr 2024 561.23559.69564.00557.40-7.76-1.36%
09 Apr 2024 568.99582.49583.24567.15-7.37-1.28%
08 Apr 2024 576.36575.40577.87566.460.910.16%
05 Apr 2024 575.45571.02578.90570.088.341.47%
04 Apr 2024 567.11590.00592.71567.02-11.76-2.03%
03 Apr 2024 578.87565.98580.83565.989.051.59%
02 Apr 2024 569.82567.00571.91563.63-7.07-1.23%
01 Apr 2024 576.89578.07582.67571.725.390.94%
28 Mar 2024 571.50576.12577.00570.00-1.85-0.32%
27 Mar 2024 573.35587.64588.12570.51-10.97-1.88%
26 Mar 2024 584.32584.88591.27584.000.000.00%
25 Mar 2024 584.32586.90588.13580.65-9.88-1.66%
22 Mar 2024 594.20601.00604.91588.28-7.81-1.30%
21 Mar 2024 602.01600.00616.54593.0012.232.07%
20 Mar 2024 589.78592.49598.00581.065.070.87%
19 Mar 2024 584.71572.18585.74562.0024.084.30%
18 Mar 2024 560.63558.59565.95555.1210.601.93%
15 Mar 2024 550.03557.37562.00546.91-9.28-1.66%
14 Mar 2024 559.31563.18567.17554.51-1.89-0.34%
13 Mar 2024 561.20569.58570.37556.67-15.52-2.69%
12 Mar 2024 576.72568.49577.19564.0111.402.02%
11 Mar 2024 565.32562.99567.72555.49-5.97-1.04%
08 Mar 2024 571.29585.26586.26569.56-12.06-2.07%
07 Mar 2024 583.35583.19588.13577.917.381.28%
06 Mar 2024 575.97574.91582.52567.0110.711.89%
05 Mar 2024 565.26589.11591.23560.50-29.06-4.89%
04 Mar 2024 594.32597.76604.35591.302.970.50%
01 Mar 2024 591.35572.56592.90572.5617.623.07%
29 Feb 2024 573.73575.55579.44571.003.450.60%
28 Feb 2024 570.28570.95572.79566.20-3.72-0.65%
27 Feb 2024 574.00577.30578.10567.38-1.70-0.30%
26 Feb 2024 575.70579.68581.49571.010.050.01%
23 Feb 2024 575.65583.95585.01570.75-5.25-0.90%
22 Feb 2024 580.90589.99629.38579.1137.336.87%
21 Feb 2024 543.57539.00544.87527.03-4.41-0.80%
20 Feb 2024 547.98551.50555.00538.72-4.93-0.89%
16 Feb 2024 552.91559.95563.87550.98-4.92-0.88%
15 Feb 2024 557.83567.14568.60556.90-4.90-0.87%
14 Feb 2024 562.73554.59562.89554.4514.202.59%
13 Feb 2024 548.53549.07554.66538.00-20.40-3.59%
12 Feb 2024 568.93576.00577.96565.37-6.37-1.11%
09 Feb 2024 575.30574.34582.85571.324.610.81%
08 Feb 2024 570.69563.25573.58562.0016.412.96%
07 Feb 2024 554.28546.00559.27546.0011.852.18%
06 Feb 2024 542.43561.27563.59534.21-16.71-2.99%
05 Feb 2024 559.14555.01561.68550.307.091.28%
02 Feb 2024 552.05541.18552.41541.1812.052.23%
01 Feb 2024 540.00534.00542.22531.016.651.25%
31 Jan 2024 533.35538.00539.24531.13-9.83-1.81%
30 Jan 2024 543.18539.90543.64536.623.280.61%
29 Jan 2024 539.90529.41540.35528.9111.772.23%
26 Jan 2024 528.13530.80532.86525.42-8.55-1.59%
25 Jan 2024 536.68545.00546.20533.63-3.78-0.70%
24 Jan 2024 540.46552.48554.57538.89-8.44-1.54%
23 Jan 2024 548.90545.64549.32537.757.191.33%
22 Jan 2024 541.71524.15542.50523.0024.404.72%
19 Jan 2024 517.31498.00517.70496.1322.974.65%
18 Jan 2024 494.34511.27515.00491.58-13.53-2.66%
17 Jan 2024 507.87511.98514.25496.03-1.81-0.36%
16 Jan 2024 509.68501.52517.25499.7815.283.09%
12 Jan 2024 494.40501.30502.68493.19-4.06-0.81%
11 Jan 2024 498.46507.50509.74493.18-6.72-1.33%
10 Jan 2024 505.18503.82509.00501.453.310.66%
09 Jan 2024 501.87495.00503.84495.001.890.38%
08 Jan 2024 499.98490.39500.39488.0615.173.13%
05 Jan 2024 484.81492.03496.15477.65-5.37-1.10%
04 Jan 2024 490.18489.75494.39488.43-2.22-0.45%
03 Jan 2024 492.40496.46496.61489.41-6.57-1.32%
02 Jan 2024 498.97507.95509.50496.81-15.94-3.10%
29 Dec 2023 514.91516.62518.39510.74-2.50-0.48%
28 Dec 2023 517.41520.00521.00515.18-0.69-0.13%
27 Dec 2023 518.10523.00524.99516.61-2.15-0.41%
26 Dec 2023 520.25530.00534.58519.16-4.21-0.80%
22 Dec 2023 524.46562.00562.05523.00-35.50-6.34%
21 Dec 2023 559.96557.27562.42555.918.241.49%
20 Dec 2023 551.72557.27563.32551.57-6.93-1.24%
19 Dec 2023 558.65563.39565.64555.58-1.04-0.19%
18 Dec 2023 559.69557.46563.42555.003.420.61%
15 Dec 2023 556.27548.93558.18548.094.820.87%
14 Dec 2023 551.45570.60571.87549.02-16.64-2.93%
13 Dec 2023 568.09571.69573.77561.961.030.18%
12 Dec 2023 567.06557.74568.33555.5511.041.99%
11 Dec 2023 556.02540.00557.42538.6520.093.75%
08 Dec 2023 535.93531.63539.69531.631.780.33%
07 Dec 2023 534.15531.30535.08528.976.661.26%
06 Dec 2023 527.49538.66540.19526.50-8.22-1.53%
05 Dec 2023 535.71525.36535.95523.604.510.85%
04 Dec 2023 531.20540.15542.41522.92-14.76-2.70%
01 Dec 2023 545.96543.56548.19539.282.730.50%
30 Nov 2023 543.23558.47564.78530.50-9.23-1.67%
29 Nov 2023 552.46550.59557.00549.388.731.61%
28 Nov 2023 543.73542.04544.48539.150.200.04%
27 Nov 2023 543.53545.90549.67539.480.840.15%
24 Nov 2023 542.69538.43543.42537.941.660.31%
22 Nov 2023 541.03542.22549.00540.700.650.12%
21 Nov 2023 540.38542.18545.57535.70-1.14-0.21%
20 Nov 2023 541.52536.92544.72535.306.741.26%
17 Nov 2023 534.78534.21539.84531.891.330.25%
16 Nov 2023 533.45530.34537.78528.484.130.78%
15 Nov 2023 529.32540.55541.84524.51-9.00-1.67%
14 Nov 2023 538.32531.33538.82525.2315.442.95%
13 Nov 2023 522.88516.23524.81514.454.050.78%
10 Nov 2023 518.83511.07520.51507.8613.662.70%
09 Nov 2023 505.17505.81513.00504.16-0.99-0.20%
08 Nov 2023 506.16500.00506.90499.647.141.43%
07 Nov 2023 499.02494.01500.58490.129.081.85%
06 Nov 2023 489.94487.95490.34484.902.000.41%
03 Nov 2023 487.94482.46492.24480.629.301.94%
02 Nov 2023 478.64480.36482.54472.103.260.69%
01 Nov 2023 475.38470.70477.80468.005.941.27%
31 Oct 2023 469.44464.32472.29459.088.501.84%
30 Oct 2023 460.94460.27462.74455.003.940.86%
27 Oct 2023 457.00457.63460.15453.383.460.76%
26 Oct 2023 453.54458.42460.59448.91-1.72-0.38%
25 Oct 2023 455.26467.61468.24454.27-12.77-2.73%
24 Oct 2023 468.03466.48474.40463.490.210.04%
23 Oct 2023 467.82466.00473.56461.450.180.04%
20 Oct 2023 467.64482.37482.43466.35-14.73-3.05%
19 Oct 2023 482.37488.51492.33481.35-3.36-0.69%
18 Oct 2023 485.73490.53493.06483.96-6.32-1.28%
17 Oct 2023 492.05486.98494.23481.870.090.02%
16 Oct 2023 491.96490.50495.41487.762.290.47%
13 Oct 2023 489.67496.45498.42486.14-6.56-1.32%
12 Oct 2023 496.23497.81502.66491.961.280.26%
11 Oct 2023 494.95490.28495.44489.564.840.99%
10 Oct 2023 490.11483.11493.92480.1710.192.12%
09 Oct 2023 479.92468.00482.47464.386.661.41%
06 Oct 2023 473.26455.52476.99454.6013.512.94%
05 Oct 2023 459.75462.11463.90452.27-1.57-0.34%
04 Oct 2023 461.32452.56463.89452.5510.602.35%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 50.21
52-Week Low Change % 0.11%
52-Week High Change -130.26
52-Week High Change % -0.21%

Stock Price Average

50 Day Average 512.64
50 Day Average Change -13.52
50 Day Average Change % -0.03%
200 Day Average 548.96
200 Day Average Change -49.84
200 Day Average Change % -0.09%

Share Statistics

Synopsys, Inc. Financials

 2019-10-312020-10-312021-10-312022-10-312023-10-312024-07-31
Asset Impairment Charge0.0     
Beginning Cash Position 730527000.01237970000.01435183000.01419864000.01687944000.0
Capital Expenditure -158762000.0-95740000.0-139082000.0-191822000.0-171870000.0
Capital Expenditure Reported -4045000.0-1976000.0-2493000.0-2204000.00.0
Cash Flow From Continuing Financing Activities -140606000.0-748748000.0-1116300000.0-1196871000.0-465685000.0
Cash Flow From Continuing Investing Activities -360418000.0-549030000.0-572623000.0-482101000.0-520527000.0
Cash Flow From Continuing Operating Activities 991313000.01492622000.01738900000.01703274000.01170272000.0
Change In Inventory -55024000.0-48046000.01320000.0-123752000.0-117136000.0
Change In Other Current Assets -83367000.0-153037000.0-15283000.0-100618000.0-121290000.0
Change In Other Current Liabilities -78578000.0-82581000.0-85828000.0-73281000.0-92621000.0
Change In Other Working Capital 162842000.0189180000.0415895000.084643000.0-196199000.0
Change In Payables And Accrued Expense 113773000.0125133000.0-34066000.0170496000.0139454000.0
Change In Prepaid Assets -11298000.0-102174000.0-89983000.0-106396000.0-465421000.0
Change In Receivables -236806000.0201706000.0-251390000.0-178432000.0-231784000.0
Change In Working Capital -188458000.0130181000.0-59335000.0-327340000.0-1084997000.0
Changes In Account Receivables -236806000.0201706000.0-251390000.0-178432000.0-231784000.0
Changes In Cash 490289000.0194844000.049977000.024302000.0184060000.0
Common Stock Issuance 197403000.0210719000.0237956000.0252986000.0231293000.0
Common Stock Payments -242078000.0-753081000.0-1100000000.0-1160724000.0-300000000.0
Deferred Income Tax -111526000.0-128583000.0-36913000.0-211045000.0-321824000.0
Deferred Tax -111526000.0-128583000.0-36913000.0-211045000.0-321824000.0
Depreciation Amortization Depletion 209986000.0203676000.0228405000.0247120000.0247236000.0
Depreciation And Amortization 209986000.0203676000.0228405000.0247120000.0247236000.0
Effect Of Exchange Rate Changes 17154000.02369000.0-65296000.0-2979000.0-12518000.0
End Cash Position 1237970000.01435183000.01419864000.01441187000.01872004000.0
Financing Cash Flow -140606000.0-748748000.0-1116300000.0-1196871000.0-465685000.0
Free Cash Flow 832551000.01396882000.01599818000.01511452000.0998402000.0
Gain Loss On Sale Of PPE-4052000.0-1994000.086645000.0   
Income Tax Paid Supplemental Data 70711000.0149762000.0167768000.097956000.0 
Interest Paid Supplemental Data 5136000.03365000.01258000.0996000.0 
Investing Cash Flow -360418000.0-549030000.0-572623000.0-482101000.0-520527000.0
Issuance Of Capital Stock 197403000.0210719000.0237956000.0252986000.0231293000.0
Issuance Of Debt192897000.0276489000.00.00.0  
Long Term Debt Issuance192897000.0276489000.00.00.0  
Long Term Debt Payments -288879000.0-28061000.0-76838000.0-2603000.0-2607000.0
Net Business Purchase And Sale -201045000.0-296017000.0-422374000.0-297692000.0-403315000.0
Net Common Stock Issuance -44675000.0-542362000.0-862044000.0-907738000.0-68707000.0
Net Income From Continuing Operations 663447000.0756359000.0978436000.01218125000.01486685000.0
Net Investment Purchase And Sale -611000.0-156473000.0-9967000.07413000.054658000.0
Net Issuance Payments Of Debt -12390000.0-28061000.0-76838000.0-2603000.0-2607000.0
Net Long Term Debt Issuance -12390000.0-28061000.0-76838000.0-2603000.0-2607000.0
Net Other Financing Charges -83541000.0-178325000.0-177418000.0-286530000.0-394371000.0
Net Other Investing Changes  -800000.0-1200000.0  
Net PPEPurchase And Sale -154717000.0-93764000.0-136589000.0-189618000.0-171870000.0
Net Short Term Debt Issuance192897000.0276489000.00.0   
Operating Cash Flow 991313000.01492622000.01738900000.01703274000.01170272000.0
Operating Gains Losses-4052000.0-1994000.086645000.0   
Other Non Cash Items 148405000.0167202000.0172755000.0193190000.0194189000.0
Provisionand Write Offof Assets 20875000.018515000.0-3477000.019932000.022691000.0
Purchase Of Business -201045000.0-296017000.0-422374000.0-297692000.0-403315000.0
Purchase Of Investment -2762000.0-169323000.0-104245000.0-131514000.0-127043000.0
Purchase Of PPE -154717000.0-93764000.0-136589000.0-189618000.0-171870000.0
Repayment Of Debt -288879000.0-28061000.0-76838000.0-2603000.0-2607000.0
Repurchase Of Capital Stock -242078000.0-753081000.0-1100000000.0-1160724000.0-300000000.0
Sale Of Investment 2151000.012850000.094278000.0138927000.0181701000.0
Sale Of PPE0.00.0    
Short Term Debt Issuance192897000.0276489000.00.0   
Stock Based Compensation 248584000.0345272000.0459029000.0563292000.0681369000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.