Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 529.50
-5.20 (-0.97%)
Aug 8, 2025, 7:54 AM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 538.90 | 541.00 | 538.90 | 540.90 | 540.90 | 1.16% | 113 |
| Aug 6, 2025 | 541.90 | 545.40 | 534.70 | 534.70 | 534.70 | -1.20% | 94 |
| Aug 5, 2025 | 550.50 | 553.80 | 541.20 | 541.20 | 541.20 | -0.40% | 329 |
| Aug 4, 2025 | 538.00 | 543.60 | 535.10 | 543.40 | 543.40 | 1.61% | 167 |
| Aug 1, 2025 | 552.00 | 552.00 | 532.60 | 534.80 | 534.80 | -4.40% | 423 |
| Jul 31, 2025 | 564.10 | 572.80 | 559.40 | 559.40 | 559.40 | -0.30% | 362 |
| Jul 30, 2025 | 552.30 | 561.40 | 551.70 | 561.10 | 561.10 | 1.63% | 452 |
| Jul 29, 2025 | 530.90 | 559.70 | 530.10 | 552.10 | 552.10 | 8.90% | 919 |
| Jul 28, 2025 | 514.60 | 521.60 | 507.00 | 507.00 | 507.00 | -1.73% | 68 |
| Jul 25, 2025 | 521.20 | 521.30 | 515.90 | 515.90 | 515.90 | -0.27% | 217 |
| Jul 24, 2025 | 522.20 | 522.70 | 517.30 | 517.30 | 517.30 | -0.19% | 495 |
| Jul 23, 2025 | 524.90 | 525.90 | 518.30 | 518.30 | 518.30 | 1.99% | 294 |
| Jul 22, 2025 | 504.40 | 508.20 | 501.20 | 508.20 | 508.20 | 1.01% | 729 |
| Jul 21, 2025 | 501.70 | 505.30 | 498.40 | 503.10 | 503.10 | 0.20% | 488 |
| Jul 18, 2025 | 505.50 | 512.20 | 501.30 | 502.10 | 502.10 | 1.36% | 311 |
| Jul 17, 2025 | 484.10 | 495.35 | 483.00 | 495.35 | 495.35 | 4.61% | 274 |
| Jul 16, 2025 | 487.85 | 492.00 | 473.50 | 473.50 | 473.50 | -2.26% | 257 |
| Jul 15, 2025 | 473.95 | 490.00 | 472.85 | 484.45 | 484.45 | 1.42% | 249 |
| Jul 14, 2025 | 481.40 | 499.30 | 477.65 | 477.65 | 477.65 | -2.02% | 873 |
| Jul 11, 2025 | 483.35 | 488.95 | 478.95 | 487.50 | 487.50 | 1.28% | 129 |
| Jul 10, 2025 | 468.80 | 481.35 | 468.80 | 481.35 | 481.35 | 3.40% | 470 |
| Jul 9, 2025 | 468.90 | 472.65 | 465.50 | 465.50 | 465.50 | 0.26% | 102 |
| Jul 8, 2025 | 460.00 | 464.30 | 460.00 | 464.30 | 464.30 | 0.88% | 4 |
| Jul 7, 2025 | 462.95 | 468.05 | 460.25 | 460.25 | 460.25 | -0.79% | 91 |
| Jul 4, 2025 | 465.70 | 472.40 | 463.90 | 463.90 | 463.90 | 0.09% | 80 |
| Jul 3, 2025 | 465.60 | 472.30 | 457.25 | 463.50 | 463.50 | 3.85% | 732 |
| Jul 2, 2025 | 444.50 | 446.30 | 437.30 | 446.30 | 446.30 | 2.56% | 57 |
| Jul 1, 2025 | 436.80 | 436.80 | 432.00 | 435.15 | 435.15 | -0.50% | 29 |
| Jun 30, 2025 | 429.70 | 437.35 | 429.70 | 437.35 | 437.35 | 0.18% | 35 |
| Jun 27, 2025 | 425.15 | 442.00 | 425.10 | 436.55 | 436.55 | 3.69% | 132 |
| Jun 26, 2025 | 416.05 | 423.20 | 416.05 | 421.00 | 421.00 | 3.10% | 61 |
| Jun 25, 2025 | 414.00 | 414.20 | 408.35 | 408.35 | 408.35 | -1.14% | 43 |
| Jun 24, 2025 | 407.75 | 413.60 | 407.75 | 413.05 | 413.05 | 1.11% | 125 |
| Jun 23, 2025 | 407.85 | 411.00 | 402.80 | 408.50 | 408.50 | -0.50% | 90 |
| Jun 20, 2025 | 406.65 | 416.40 | 406.65 | 410.55 | 410.55 | 1.43% | 221 |
| Jun 19, 2025 | 404.70 | 404.75 | 404.70 | 404.75 | 404.75 | -1.96% | 5 |
| Jun 18, 2025 | 408.25 | 412.85 | 408.25 | 412.85 | 412.85 | -1.08% | 18 |
| Jun 17, 2025 | 415.70 | 419.45 | 414.00 | 417.35 | 417.35 | 0.88% | 44 |
| Jun 16, 2025 | 415.00 | 415.90 | 413.70 | 413.70 | 413.70 | -1.36% | 122 |
| Jun 13, 2025 | 414.00 | 421.30 | 414.00 | 419.40 | 419.40 | -2.36% | 61 |
| Jun 12, 2025 | 431.60 | 431.60 | 427.35 | 429.55 | 429.55 | -2.40% | 209 |
| Jun 11, 2025 | 438.30 | 440.65 | 435.55 | 440.10 | 440.10 | 1.37% | 22 |
| Jun 10, 2025 | 434.15 | 434.15 | 434.15 | 434.15 | 434.15 | -1.14% | 205 |
| Jun 9, 2025 | 424.90 | 443.35 | 424.90 | 439.15 | 439.15 | 2.44% | 205 |
| Jun 6, 2025 | 425.30 | 430.50 | 425.15 | 428.70 | 428.70 | 0.53% | 135 |
| Jun 5, 2025 | 416.50 | 426.45 | 416.50 | 426.45 | 426.45 | 3.89% | 70 |
| Jun 4, 2025 | 410.45 | 411.95 | 406.20 | 410.50 | 410.50 | -0.28% | 84 |
| Jun 3, 2025 | 407.80 | 413.40 | 407.40 | 411.65 | 411.65 | 2.72% | 152 |
| Jun 2, 2025 | 405.25 | 405.25 | 397.90 | 400.75 | 400.75 | 0.33% | 208 |
| May 30, 2025 | 397.00 | 401.65 | 394.20 | 399.45 | 399.45 | -2.60% | 385 |