Synopsys, Inc. (BIT:1SNPS)
Italy · Delayed Price · Currency is EUR 438.00
+14.50 (3.42%)
At close: Oct 2, 2026
BIT:1SNPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 436.00 | 442.00 | 436.00 | 438.00 | 438.00 | 3.42% | 55 |
| Oct 1, 2026 | 400.50 | 436.50 | 400.50 | 423.50 | 423.50 | 14.46% | 148 |
| Sep 30, 2026 | 363.00 | 382.50 | 363.00 | 370.00 | 370.00 | 0.95% | 88 |
| Sep 29, 2026 | 367.00 | 367.00 | 367.00 | 366.50 | 366.50 | -0.68% | 6 |
| Sep 28, 2026 | 372.50 | 372.50 | 367.00 | 369.00 | 369.00 | -1.99% | 9 |
| Sep 25, 2026 | 375.00 | 383.00 | 373.00 | 376.50 | 376.50 | 1.62% | 208 |
| Sep 24, 2026 | 361.50 | 368.00 | 361.50 | 370.50 | 370.50 | 1.37% | 99 |
| Sep 23, 2026 | 360.00 | 366.00 | 360.00 | 365.50 | 365.50 | 2.38% | 57 |
| Sep 22, 2026 | 354.50 | 355.50 | 354.50 | 357.00 | 357.00 | 2.29% | 68 |
| Sep 21, 2026 | 338.50 | 348.00 | 336.50 | 349.00 | 349.00 | 4.33% | 176 |
| Sep 18, 2026 | 334.50 | 336.00 | 333.00 | 334.50 | 334.50 | 0.15% | 32 |
| Sep 17, 2026 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 2.14% | 164 |
| Sep 16, 2026 | 320.50 | 326.00 | 318.50 | 327.00 | 327.00 | 2.03% | 34 |
| Sep 15, 2026 | 332.50 | 332.50 | 319.50 | 320.50 | 320.50 | -4.47% | 37 |
| Sep 14, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -2.61% | - |
| Sep 11, 2026 | 342.50 | 342.50 | 341.00 | 344.50 | 344.50 | 0.73% | 13 |
| Sep 10, 2026 | 338.00 | 338.00 | 338.00 | 342.00 | 342.00 | 1.63% | 5 |
| Sep 9, 2026 | 338.00 | 338.00 | 337.00 | 336.50 | 336.50 | -1.90% | 20 |
| Sep 8, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.88% | - |
| Sep 7, 2026 | 343.50 | 343.50 | 340.00 | 340.00 | 340.00 | 1.95% | 53 |
| Sep 4, 2026 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | -7.36% | - |
| Sep 3, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | - |
| Sep 2, 2026 | 359.50 | 359.50 | 359.50 | 358.00 | 358.00 | -0.97% | 7 |
| Sep 1, 2026 | 378.00 | 378.00 | 374.00 | 361.50 | 361.50 | -5.61% | 14 |
| Aug 31, 2026 | 382.00 | 382.00 | 382.00 | 383.00 | 383.00 | -1.03% | 1 |
| Aug 28, 2026 | 396.50 | 397.00 | 395.00 | 387.00 | 387.00 | -1.15% | 29 |
| Aug 27, 2026 | 348.00 | 392.00 | 348.00 | 391.50 | 391.50 | 11.54% | 127 |
| Aug 26, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 1.74% | - |
| Aug 25, 2026 | 343.00 | 343.50 | 343.00 | 345.00 | 345.00 | 3.29% | 28 |
| Aug 24, 2026 | 340.00 | 340.00 | 334.50 | 334.00 | 334.00 | -1.91% | 18 |
| Aug 21, 2026 | 344.00 | 345.00 | 342.50 | 340.50 | 340.50 | -0.29% | 71 |
| Aug 20, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | -1.73% | - |
| Aug 19, 2026 | 351.00 | 351.00 | 349.50 | 347.50 | 347.50 | -0.86% | 46 |
| Aug 18, 2026 | 356.00 | 356.00 | 349.00 | 350.50 | 350.50 | -3.18% | 18 |
| Aug 17, 2026 | 399.50 | 399.50 | 364.00 | 362.00 | 362.00 | 0.42% | 11 |
| Aug 14, 2026 | 358.50 | 358.50 | 357.50 | 360.50 | 360.50 | 0.56% | 11 |
| Aug 13, 2026 | 352.00 | 352.00 | 352.00 | 358.50 | 358.50 | 0.14% | 69 |
| Aug 12, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.27% | 9 |
| Aug 11, 2026 | 358.50 | 358.50 | 351.00 | 353.50 | 353.50 | -2.21% | 16 |
| Aug 10, 2026 | 359.00 | 363.00 | 359.00 | 361.50 | 361.50 | 1.12% | 7 |
| Aug 7, 2026 | 358.00 | 358.00 | 358.00 | 357.50 | 357.50 | 0.85% | 3 |
| Aug 6, 2026 | 344.00 | 352.00 | 344.00 | 354.50 | 354.50 | 1.87% | 31 |
| Aug 5, 2026 | 351.50 | 356.00 | 351.50 | 348.00 | 348.00 | 0.14% | 93 |
| Aug 4, 2026 | 343.00 | 343.00 | 342.50 | 347.50 | 347.50 | 2.51% | 6 |
| Aug 3, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 2.26% | - |
| Jul 31, 2026 | 323.50 | 325.50 | 323.50 | 331.50 | 331.50 | 2.47% | 14 |
| Jul 30, 2026 | 333.50 | 333.50 | 324.50 | 323.50 | 323.50 | -3.29% | 61 |
| Jul 29, 2026 | 337.50 | 337.50 | 337.50 | 334.50 | 334.50 | -2.48% | 1 |
| Jul 28, 2026 | 343.50 | 343.50 | 338.00 | 343.00 | 343.00 | -0.15% | 19 |
| Jul 27, 2026 | 344.00 | 344.00 | 344.00 | 343.50 | 343.50 | 3.93% | 16 |