Synopsys, Inc. (ETR:SYP)
Germany · Delayed Price · Currency is EUR 516.20
-10.30 (-1.96%)
Aug 29, 2025, 5:35 PM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 522.20 | 522.20 | 516.20 | 516.20 | 516.20 | -1.96% | 12 |
| Aug 28, 2025 | 520.40 | 526.50 | 517.70 | 526.50 | 526.50 | 1.76% | 77 |
| Aug 27, 2025 | 512.20 | 517.40 | 512.20 | 517.40 | 517.40 | 0.96% | 208 |
| Aug 26, 2025 | 511.00 | 512.50 | 511.00 | 512.50 | 512.50 | -0.27% | 152 |
| Aug 25, 2025 | 516.90 | 517.50 | 513.00 | 513.90 | 513.90 | -1.44% | 152 |
| Aug 22, 2025 | 520.10 | 521.40 | 520.10 | 521.40 | 521.40 | 1.20% | 7 |
| Aug 21, 2025 | 515.50 | 515.50 | 515.20 | 515.20 | 515.20 | -0.71% | 8 |
| Aug 20, 2025 | 522.40 | 524.40 | 515.60 | 518.90 | 518.90 | -1.56% | 93 |
| Aug 19, 2025 | 533.00 | 535.90 | 527.10 | 527.10 | 527.10 | -0.98% | 77 |
| Aug 18, 2025 | 524.90 | 533.60 | 524.90 | 532.30 | 532.30 | 1.47% | 11 |
| Aug 15, 2025 | 530.70 | 530.70 | 519.00 | 524.60 | 524.60 | -0.38% | 86 |
| Aug 14, 2025 | 529.60 | 530.70 | 522.90 | 526.60 | 526.60 | -0.11% | 167 |
| Aug 13, 2025 | 535.00 | 536.40 | 527.20 | 527.20 | 527.20 | -0.96% | 153 |
| Aug 12, 2025 | 530.80 | 533.90 | 525.40 | 532.30 | 532.30 | 0.51% | 79 |
| Aug 11, 2025 | 531.70 | 533.80 | 529.60 | 529.60 | 529.60 | -0.47% | 70 |
| Aug 8, 2025 | 534.40 | 534.80 | 532.10 | 532.10 | 532.10 | 0.49% | 14 |
| Aug 7, 2025 | 538.90 | 541.00 | 529.50 | 529.50 | 529.50 | -0.97% | 283 |
| 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 |