Synopsys, Inc. (BVMF:S1NP34)
Brazil · Delayed Price · Currency is BRL 641.73
+5.97 (0.94%)
At close: Dec 19, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 658.57 | 658.57 | 655.26 | 657.24 | 657.24 | -2.07% | 466 |
| Dec 22, 2025 | 628.90 | 673.27 | 628.90 | 671.16 | 671.16 | 4.59% | 884 |
| Dec 19, 2025 | 641.73 | 641.73 | 641.73 | 641.73 | 641.73 | 0.94% | 1 |
| Dec 18, 2025 | 635.66 | 636.40 | 631.51 | 635.76 | 635.76 | 1.05% | 271 |
| Dec 17, 2025 | 638.00 | 638.00 | 628.80 | 629.13 | 629.13 | -0.64% | 273 |
| Dec 16, 2025 | 632.46 | 633.21 | 627.51 | 633.21 | 633.21 | 2.03% | 255 |
| Dec 15, 2025 | 619.37 | 620.62 | 619.10 | 620.62 | 620.62 | 0.40% | 934 |
| Dec 12, 2025 | 620.32 | 620.75 | 615.90 | 618.15 | 618.15 | -4.29% | 409 |
| Dec 11, 2025 | 637.55 | 650.64 | 633.52 | 645.83 | 645.83 | -0.73% | 858 |
| Dec 10, 2025 | 634.00 | 650.55 | 634.00 | 650.55 | 650.55 | 3.40% | 33 |
| Dec 9, 2025 | 638.81 | 638.81 | 629.13 | 629.13 | 629.13 | -0.23% | 6 |
| Dec 8, 2025 | 636.03 | 636.03 | 625.85 | 630.61 | 630.61 | -1.00% | 627 |
| Dec 5, 2025 | 616.28 | 637.99 | 616.28 | 637.00 | 637.00 | 3.57% | 726 |
| Dec 4, 2025 | 627.00 | 627.00 | 612.55 | 615.04 | 615.04 | -0.93% | 679 |
| Dec 3, 2025 | 604.96 | 620.81 | 604.50 | 620.81 | 620.81 | 3.76% | 85 |
| Dec 2, 2025 | 594.81 | 604.96 | 594.72 | 598.32 | 598.32 | 1.41% | 281 |
| Dec 1, 2025 | 602.83 | 602.83 | 579.60 | 590.00 | 590.00 | 5.90% | 769 |
| Nov 28, 2025 | 550.00 | 557.22 | 550.00 | 557.15 | 557.15 | 1.71% | 117 |
| Nov 26, 2025 | 547.76 | 547.79 | 547.76 | 547.79 | 547.79 | 1.72% | 385 |
| Nov 25, 2025 | 539.55 | 544.00 | 534.96 | 538.54 | 538.54 | -1.00% | 2,767 |
| Nov 24, 2025 | 539.24 | 544.00 | 539.24 | 544.00 | 544.00 | 3.65% | 263 |
| Nov 21, 2025 | 515.59 | 524.82 | 515.59 | 524.82 | 524.82 | 1.17% | 44 |
| Nov 19, 2025 | 515.10 | 518.76 | 515.10 | 518.76 | 518.76 | 1.47% | 576 |
| Nov 18, 2025 | 511.47 | 511.47 | 505.00 | 511.23 | 511.23 | -2.08% | 916 |
| Nov 17, 2025 | 522.74 | 522.74 | 522.08 | 522.08 | 522.08 | 1.05% | 16 |
| Nov 14, 2025 | 513.00 | 520.52 | 513.00 | 516.68 | 516.68 | -1.18% | 742 |
| Nov 13, 2025 | 519.68 | 525.09 | 519.68 | 522.85 | 522.85 | -1.51% | 62 |
| Nov 12, 2025 | 529.67 | 530.85 | 529.50 | 530.85 | 530.85 | 1.61% | 1,465 |
| Nov 11, 2025 | 521.67 | 522.45 | 514.90 | 522.45 | 522.45 | -1.89% | 148 |
| Nov 10, 2025 | 532.51 | 532.51 | 532.51 | 532.51 | 532.51 | 1.09% | 8 |
| Nov 7, 2025 | 524.80 | 526.75 | 520.36 | 526.75 | 526.75 | -0.39% | 19 |
| Nov 6, 2025 | 534.47 | 534.47 | 524.15 | 528.80 | 528.80 | -3.55% | 4,195 |
| Nov 5, 2025 | 565.60 | 565.60 | 541.60 | 548.24 | 548.24 | -2.48% | 3,562 |
| Nov 4, 2025 | 585.00 | 585.00 | 562.20 | 562.20 | 562.20 | -5.66% | 80 |
| Nov 3, 2025 | 602.00 | 602.00 | 595.94 | 595.94 | 595.94 | -2.68% | 362 |
| Oct 31, 2025 | 600.00 | 613.78 | 600.00 | 612.35 | 612.35 | 3.02% | 629 |
| Oct 30, 2025 | 602.00 | 602.68 | 594.40 | 594.40 | 594.40 | -1.80% | 21 |
| Oct 29, 2025 | 602.00 | 611.00 | 602.00 | 605.30 | 605.30 | -1.51% | 390 |
| Oct 28, 2025 | 601.30 | 614.58 | 599.50 | 614.58 | 614.58 | -1.38% | 108 |
| Oct 27, 2025 | 624.30 | 624.30 | 622.20 | 623.17 | 623.17 | -0.98% | 285 |
| Oct 24, 2025 | 617.13 | 635.41 | 614.27 | 629.35 | 629.35 | 2.66% | 1,407 |
| Oct 23, 2025 | 614.27 | 614.27 | 613.03 | 613.03 | 613.03 | -1.12% | 291 |
| Oct 22, 2025 | 627.91 | 627.91 | 610.97 | 619.99 | 619.99 | 0.85% | 681 |
| Oct 21, 2025 | 605.87 | 614.78 | 602.00 | 614.78 | 614.78 | 1.47% | 101 |
| Oct 20, 2025 | 604.74 | 614.00 | 602.47 | 605.87 | 605.87 | - | 704 |
| Oct 17, 2025 | 600.59 | 605.85 | 597.60 | 605.85 | 605.85 | 1.56% | 699 |
| Oct 16, 2025 | 595.34 | 600.05 | 595.34 | 596.56 | 596.56 | 0.20% | 297 |
| Oct 15, 2025 | 602.00 | 602.00 | 591.97 | 595.34 | 595.34 | -1.11% | 208 |
| Oct 14, 2025 | 617.59 | 618.26 | 602.00 | 602.00 | 602.00 | -2.54% | 1,781 |
| Oct 13, 2025 | 607.68 | 618.52 | 607.68 | 617.67 | 617.67 | 1.64% | 37 |