Synopsys, Inc. (BVMF:S1NP34)
Brazil · Delayed Price · Currency is BRL 530.85
+8.40 (1.61%)
At close: Nov 11, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 562.20 | 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 |
| Oct 10, 2025 | 646.80 | 646.80 | 607.68 | 607.68 | 607.68 | -6.48% | 131 |
| Oct 9, 2025 | 649.79 | 649.79 | 649.79 | 649.79 | 649.79 | -0.92% | 6 |
| Oct 8, 2025 | 650.84 | 657.13 | 650.84 | 655.81 | 655.81 | 3.19% | 474 |
| Oct 7, 2025 | 640.76 | 640.76 | 630.50 | 635.52 | 635.52 | 0.17% | 730 |
| Oct 6, 2025 | 628.85 | 638.18 | 628.74 | 634.41 | 634.41 | 1.00% | 1,012 |
| Oct 3, 2025 | 623.96 | 633.15 | 623.96 | 628.10 | 628.10 | -0.84% | 529 |
| Oct 2, 2025 | 651.30 | 651.30 | 633.40 | 633.40 | 633.40 | -3.09% | 725 |
| Oct 1, 2025 | 655.90 | 655.90 | 651.50 | 653.59 | 653.59 | -0.35% | 293 |
| Sep 30, 2025 | 640.00 | 657.01 | 640.00 | 655.90 | 655.90 | 1.75% | 4,254 |
| Sep 29, 2025 | 639.20 | 648.60 | 639.20 | 644.60 | 644.60 | -1.21% | 527 |
| Sep 26, 2025 | 640.00 | 657.22 | 640.00 | 652.50 | 652.50 | 1.95% | 336 |
| Sep 25, 2025 | 620.50 | 653.70 | 607.60 | 640.00 | 640.00 | 3.14% | 1,314 |
| Sep 24, 2025 | 649.22 | 649.22 | 618.70 | 620.50 | 620.50 | -4.42% | 2,495 |
| Sep 23, 2025 | 682.40 | 682.40 | 647.13 | 649.22 | 649.22 | -4.86% | 4,018 |
| Sep 22, 2025 | 653.40 | 683.79 | 653.40 | 682.40 | 682.40 | 3.68% | 567 |
| Sep 19, 2025 | 634.90 | 658.20 | 634.90 | 658.20 | 658.20 | 2.99% | 384 |
| Sep 18, 2025 | 601.01 | 639.90 | 594.99 | 639.08 | 639.08 | 12.97% | 3,050 |
| Sep 17, 2025 | 562.05 | 565.73 | 561.33 | 565.73 | 565.73 | 0.65% | 396 |
| Sep 16, 2025 | 554.76 | 565.56 | 554.76 | 562.05 | 562.05 | 1.31% | 1,345 |
| Sep 15, 2025 | 572.66 | 572.66 | 553.87 | 554.76 | 554.76 | -3.13% | 1,898 |
| Sep 12, 2025 | 597.08 | 600.00 | 568.80 | 572.66 | 572.66 | -2.11% | 491 |
| Sep 11, 2025 | 555.00 | 590.00 | 554.84 | 585.00 | 585.00 | 12.71% | 25,219 |
| Sep 10, 2025 | 544.99 | 545.00 | 519.01 | 519.01 | 519.01 | -36.91% | 1,951 |
| Sep 9, 2025 | 826.16 | 826.16 | 822.66 | 822.66 | 822.66 | -0.33% | 183 |
| Sep 8, 2025 | 822.80 | 825.39 | 822.80 | 825.39 | 825.39 | 1.47% | 4 |
| Sep 5, 2025 | 824.00 | 824.00 | 813.43 | 813.43 | 813.43 | -0.76% | 351 |
| Sep 4, 2025 | 819.00 | 819.69 | 819.00 | 819.69 | 819.69 | 1.67% | 8 |