Synopsys IncNASDAQ:SNPS
- LAST PRICE301.2300
- TODAY'S CHANGE (%)-2.4700 (-0.8133%)
- Bid / Lots299.5100/ 1
- Ask / Lots315.5800/ 2
- Open / Previous Close302.2500 / 303.7000
- Day Range
- 52 Week Range
- Volume916,546
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SNPS |
|---|---|---|
| 09:32 ET | 15271 | 302.06 |
| 09:34 ET | 1600 | 302.07 |
| 09:36 ET | 2800 | 299.5 |
| 09:38 ET | 4100 | 299.29 |
| 09:39 ET | 2200 | 299.885 |
| 09:41 ET | 5965 | 301.415 |
| 09:43 ET | 1445 | 300.475 |
| 09:45 ET | 856 | 300.5 |
| 09:48 ET | 2068 | 301.43 |
| 09:50 ET | 665 | 301.595 |
| 09:52 ET | 782 | 301.4 |
| 09:54 ET | 1790 | 303.02 |
| 09:56 ET | 500 | 303.865 |
| 09:57 ET | 1300 | 303.515 |
| 09:59 ET | 700 | 303.05 |
| 10:01 ET | 2707 | 303.57 |
| 10:03 ET | 1439 | 303.22 |
| 10:06 ET | 769 | 302.94 |
| 10:08 ET | 1200 | 303.8 |
| 10:10 ET | 1977 | 304.1 |
| 10:12 ET | 2098 | 303.11 |
| 10:14 ET | 1136 | 302.105 |
| 10:15 ET | 13531 | 301.46 |
| 10:17 ET | 2900 | 300.94 |
| 10:19 ET | 2899 | 301.205 |
| 10:21 ET | 2046 | 300.51 |
| 10:24 ET | 2000 | 300.155 |
| 10:26 ET | 1100 | 299.605 |
| 10:28 ET | 800 | 299.07 |
| 10:30 ET | 500 | 299.18 |
| 10:32 ET | 1100 | 298.29 |
| 10:33 ET | 600 | 298.87 |
| 10:35 ET | 1500 | 298.02 |
| 10:37 ET | 1200 | 297.84 |
| 10:39 ET | 1400 | 297.83 |
| 10:42 ET | 500 | 297.59 |
| 10:44 ET | 1000 | 298.42 |
| 10:46 ET | 800 | 298.38 |
| 10:48 ET | 600 | 299.155 |
| 10:50 ET | 712 | 298.93 |
| 10:51 ET | 1075 | 297.81 |
| 10:53 ET | 1000 | 298.28 |
| 10:55 ET | 4100 | 297.43 |
| 10:57 ET | 1128 | 298.62 |
| 11:00 ET | 500 | 298.21 |
| 11:02 ET | 900 | 298.02 |
| 11:04 ET | 1000 | 297.53 |
| 11:06 ET | 1400 | 297.99 |
| 11:08 ET | 300 | 298.63 |
| 11:09 ET | 1000 | 299.72 |
| 11:11 ET | 1200 | 299.06 |
| 11:13 ET | 1000 | 299.21 |
| 11:15 ET | 1714 | 298.93 |
| 11:18 ET | 2100 | 299.23 |
| 11:20 ET | 1003 | 298.51 |
| 11:22 ET | 1503 | 298.31 |
| 11:24 ET | 2054 | 298.45 |
| 11:26 ET | 200 | 298.3 |
| 11:27 ET | 300 | 298.07 |
| 11:29 ET | 700 | 297.88 |
| 11:31 ET | 1100 | 298.27 |
| 11:33 ET | 1000 | 298.48 |
| 11:36 ET | 500 | 298.515 |
| 11:38 ET | 1049 | 298.11 |
| 11:40 ET | 957 | 298.4086 |
| 11:42 ET | 1230 | 298.7 |
| 11:44 ET | 531 | 298.75 |
| 11:45 ET | 1300 | 298.29 |
| 11:47 ET | 400 | 298.19 |
| 11:49 ET | 600 | 297.855 |
| 11:51 ET | 497 | 296.65 |
| 11:54 ET | 765 | 296.13 |
| 11:56 ET | 5273 | 296.38 |
| 11:58 ET | 407 | 296.73 |
| 12:00 ET | 850 | 296.49 |
| 12:02 ET | 100 | 296.21 |
| 12:03 ET | 400 | 296.18 |
| 12:05 ET | 3407 | 296.537 |
| 12:07 ET | 1000 | 296.6 |
| 12:12 ET | 2256 | 296.2916 |
| 12:14 ET | 100 | 296.335 |
| 12:16 ET | 300 | 296.5175 |
| 12:18 ET | 600 | 296.66 |
| 12:20 ET | 500 | 297.425 |
| 12:21 ET | 1400 | 297.48 |
| 12:23 ET | 100 | 297.44 |
| 12:25 ET | 100 | 297.54 |
| 12:27 ET | 400 | 297.35 |
| 12:30 ET | 818 | 297.35 |
| 12:32 ET | 1200 | 297.38 |
| 12:34 ET | 800 | 297.23 |
| 12:36 ET | 2575 | 297.0593 |
| 12:38 ET | 500 | 296.91 |
| 12:39 ET | 782 | 296.2975 |
| 12:41 ET | 300 | 296.385 |
| 12:43 ET | 1000 | 296.69 |
| 12:45 ET | 1000 | 296.43 |
| 12:48 ET | 400 | 296.55 |
| 12:50 ET | 700 | 297.02 |
| 12:52 ET | 850 | 297.17 |
| 12:54 ET | 400 | 296.93 |
| 12:56 ET | 1626 | 296.71 |
| 12:57 ET | 558 | 295.84 |
| 12:59 ET | 2266 | 295.75 |
| 01:01 ET | 2128 | 295.76 |
| 01:03 ET | 700 | 295.5 |
| 01:06 ET | 800 | 295.6 |
| 01:08 ET | 5107 | 295.72 |
| 01:10 ET | 1951 | 295.87 |
| 01:12 ET | 1315 | 295.94 |
| 01:14 ET | 800 | 296.14 |
| 01:15 ET | 2100 | 296.88 |
| 01:17 ET | 1024 | 296.44 |
| 01:19 ET | 1104 | 296.71 |
| 01:24 ET | 1100 | 296.74 |
| 01:26 ET | 638 | 296.71 |
| 01:28 ET | 1200 | 296.93 |
| 01:30 ET | 600 | 297.25 |
| 01:32 ET | 500 | 297.4 |
| 01:33 ET | 1100 | 297.44 |
| 01:35 ET | 700 | 296.91 |
| 01:37 ET | 400 | 297.1 |
| 01:39 ET | 1491 | 297.74 |
| 01:42 ET | 700 | 297.58 |
| 01:44 ET | 500 | 297.5 |
| 01:46 ET | 800 | 297.77 |
| 01:48 ET | 2400 | 298.11 |
| 01:50 ET | 900 | 298.65 |
| 01:51 ET | 2100 | 298.745 |
| 01:53 ET | 700 | 298.88 |
| 01:55 ET | 600 | 298.78 |
| 01:57 ET | 1200 | 298.835 |
| 02:00 ET | 1800 | 298.99 |
| 02:02 ET | 3000 | 299.025 |
| 02:04 ET | 300 | 298.735 |
| 02:06 ET | 300 | 298.01 |
| 02:08 ET | 600 | 297.79 |
| 02:09 ET | 250 | 297.4068 |
| 02:11 ET | 550 | 297.43 |
| 02:13 ET | 100 | 297.43 |
| 02:15 ET | 1058 | 297.9188 |
| 02:18 ET | 100 | 298 |
| 02:20 ET | 623 | 298.57 |
| 02:22 ET | 300 | 298.73 |
| 02:24 ET | 14272 | 299.23 |
| 02:26 ET | 800 | 299.535 |
| 02:27 ET | 600 | 299.585 |
| 02:29 ET | 1200 | 299.07 |
| 02:31 ET | 900 | 299.315 |
| 02:33 ET | 700 | 299.11 |
| 02:36 ET | 500 | 299.135 |
| 02:38 ET | 1000 | 299.04 |
| 02:40 ET | 1100 | 299.575 |
| 02:42 ET | 400 | 299.485 |
| 02:44 ET | 200 | 299.5 |
| 02:45 ET | 1300 | 299.66 |
| 02:47 ET | 1600 | 299.86 |
| 02:49 ET | 356 | 300.01 |
| 02:51 ET | 2042 | 300.12 |
| 02:54 ET | 1100 | 299.8 |
| 02:56 ET | 900 | 299.345 |
| 02:58 ET | 7700 | 300.185 |
| 03:00 ET | 1500 | 300.13 |
| 03:02 ET | 2842 | 299.56 |
| 03:03 ET | 1800 | 299.53 |
| 03:05 ET | 1421 | 299.84 |
| 03:07 ET | 3500 | 299.92 |
| 03:09 ET | 1300 | 300.55 |
| 03:12 ET | 800 | 300.45 |
| 03:14 ET | 2646 | 300.46 |
| 03:16 ET | 1000 | 300.6 |
| 03:18 ET | 5215 | 300.03 |
| 03:20 ET | 900 | 299.84 |
| 03:21 ET | 1471 | 299.32 |
| 03:23 ET | 1042 | 299.37 |
| 03:25 ET | 4656 | 299.63 |
| 03:27 ET | 1128 | 300.125 |
| 03:30 ET | 1000 | 299.95 |
| 03:32 ET | 1200 | 300.3 |
| 03:34 ET | 1054 | 300.43 |
| 03:36 ET | 1600 | 300.53 |
| 03:38 ET | 500 | 300.62 |
| 03:39 ET | 1200 | 300.595 |
| 03:41 ET | 3670 | 300.35 |
| 03:43 ET | 6737 | 300.8 |
| 03:45 ET | 5070 | 301.07 |
| 03:48 ET | 5400 | 301.41 |
| 03:50 ET | 18634 | 301.48 |
| 03:52 ET | 9749 | 300.87 |
| 03:54 ET | 9393 | 300.49 |
| 03:56 ET | 22281 | 300.93 |
| 03:57 ET | 15775 | 300.83 |
| 03:59 ET | 22202 | 301.23 |
Jun 29, 2022
Semiconductor Downturn to Take Place in Near Term as Chip Demand Will be Under Pressure in 2H22, 2023, BofA Securities Says, from 11:53AM ET on Wednesday Jun 29, 2022 by MT Newswires
11:53AM ET on Wednesday Jun 29, 2022 by MT NewswiresBofA Securities Upgrades Synopsys to Neutral From Underperform, from 8:46AM ET on Wednesday Jun 29, 2022 by MT Newswires
8:46AM ET on Wednesday Jun 29, 2022 by MT Newswires
Jun 28, 2022
Synopsys and Arm Strengthen Partnership to Advance Next-Gen Mobile SoCs for Arm's Total Compute Solutions, from 2:44PM ET on Tuesday Jun 28, 2022 by PR Newswire
2:44PM ET on Tuesday Jun 28, 2022 by PR Newswire
Jun 24, 2022
Insider Sell: Synopsys, from 3:03PM ET on Friday Jun 24, 2022 by MT Newswires
3:03PM ET on Friday Jun 24, 2022 by MT Newswires
Jun 22, 2022
Synopsys Closes Acquisition of WhiteHat Security, from 4:11PM ET on Wednesday Jun 22, 2022 by MT Newswires
4:11PM ET on Wednesday Jun 22, 2022 by MT Newswires
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Synopsys Inc | 46.1B | 46.9x | +22.79% |
Autodesk Inc | 37.8B | 78.9x | --- |
Zoom Video Communications Inc | 33.1B | 26.9x | --- |
Cadence Design Systems Inc | 41.3B | 55.9x | +29.05% |
Dassault Systemes SE | 49.4B | 54.9x | +10.82% |
Workday Inc | 36.1B | -1,230.3x | --- |
Company Information
Synopsys, Inc. provides products and services across the silicon to software spectrum. The Company operates through two segments: Semiconductor & System Design and Software Integrity. The Semiconductor & System Design segment includes its advanced silicon design, verification products and services, and semiconductor intellectual property (IP) portfolio that encompasses products and services that serve companies primarily in the semiconductor and electronics industries. This segment also supplies the electronic design automation (EDA) software that engineers use to design and test integrated circuits (ICs), also known as chips. The Software Integrity segment includes a portfolio of products and services to intelligently address software risks across the customer portfolio and at all stages of the application lifecycle. This segment offers software tools and services that include security and testing products. The Company also provides application security Software-as-a-Service (SaaS).
Contact Information
- Headquarters
- 690 E Middlefield RdMOUNTAIN VIEW, CA, United States 94043
- Phone
- 978-256-1300
- Fax
- 302-636-5454
Executives
- Chairman of the Board, Co-Chief Executive Officer
- Aart de Geus
- President, Chief Operating Officer
- Sassine Ghazi
- Chief Financial Officer, Interim Principal Accounting Officer
- Trac Pham
- General Counsel, Corporate Secretary
- John Runkel
- Chief Revenue Officer
- Joseph Logan
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $46.1B |
|---|---|
Revenue (TTM) | $4.8B |
Shares Outstanding | 153.0M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.17 |
EPS | $6.42 |
Book Value | $34.59 |
P/E Ratio | 46.9x |
Price/Sales (TTM) | 9.7 |
Price/Cash Flow (TTM) | 37.7x |
Operating Margin | 23.18% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
