Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 399.95
-21.60 (-5.12%)
At close: Jan 29, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 398.80 | 400.90 | 392.10 | 392.10 | 392.10 | -1.96% | 60 |
| Jan 29, 2026 | 425.70 | 425.70 | 399.95 | 399.95 | 399.95 | -5.12% | 21 |
| Jan 28, 2026 | 418.75 | 421.55 | 418.75 | 421.55 | 421.55 | 1.47% | 15 |
| Jan 27, 2026 | 425.55 | 425.55 | 415.45 | 415.45 | 415.45 | -1.01% | 26 |
| Jan 26, 2026 | 419.05 | 419.70 | 418.40 | 419.70 | 419.70 | -3.11% | 20 |
| Jan 23, 2026 | 434.55 | 434.55 | 431.10 | 433.15 | 433.15 | 0.08% | 125 |
| Jan 22, 2026 | 447.60 | 447.60 | 432.80 | 432.80 | 432.80 | -0.60% | 25 |
| Jan 21, 2026 | 436.75 | 436.75 | 435.40 | 435.40 | 435.40 | 0.90% | 41 |
| Jan 20, 2026 | 428.25 | 431.50 | 427.50 | 431.50 | 431.50 | -0.58% | 125 |
| Jan 19, 2026 | 437.55 | 437.55 | 433.00 | 434.00 | 434.00 | -0.65% | 63 |
| Jan 16, 2026 | 438.50 | 441.80 | 436.85 | 436.85 | 436.85 | -1.31% | 55 |
| Jan 15, 2026 | 433.70 | 442.65 | 433.70 | 442.65 | 442.65 | 2.68% | 37 |
| Jan 14, 2026 | 436.45 | 436.65 | 430.55 | 431.10 | 431.10 | -2.69% | 185 |
| Jan 13, 2026 | 451.00 | 451.00 | 443.00 | 443.00 | 443.00 | -3.17% | 15 |
| Jan 12, 2026 | 445.55 | 457.50 | 444.30 | 457.50 | 457.50 | 0.93% | 258 |
| Jan 9, 2026 | 440.80 | 453.30 | 440.80 | 453.30 | 453.30 | 2.63% | 40 |
| Jan 8, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -1.06% | - |
| Jan 7, 2026 | 433.45 | 446.45 | 430.35 | 446.45 | 446.45 | 5.53% | 267 |
| Jan 6, 2026 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0.62% | - |
| Jan 5, 2026 | 411.55 | 427.65 | 411.55 | 420.45 | 420.45 | 4.34% | 70 |
| Jan 2, 2026 | 401.30 | 406.50 | 401.30 | 402.95 | 402.95 | -0.92% | 103 |
| Dec 30, 2025 | 406.75 | 406.75 | 406.70 | 406.70 | 406.70 | 0.52% | 20 |
| Dec 29, 2025 | 401.35 | 404.60 | 401.35 | 404.60 | 404.60 | -0.55% | 57 |
| Dec 23, 2025 | 406.85 | 406.85 | 406.85 | 406.85 | 406.85 | -0.43% | - |
| Dec 22, 2025 | 397.10 | 408.60 | 396.15 | 408.60 | 408.60 | 4.18% | 90 |
| Dec 19, 2025 | 392.05 | 392.20 | 392.05 | 392.20 | 392.20 | -0.61% | 15 |
| Dec 18, 2025 | 387.05 | 394.60 | 387.05 | 394.60 | 394.60 | 0.92% | 60 |
| Dec 17, 2025 | 395.25 | 397.95 | 391.00 | 391.00 | 391.00 | -0.50% | 27 |
| Dec 16, 2025 | 383.20 | 392.95 | 383.20 | 392.95 | 392.95 | 1.62% | 25 |
| Dec 15, 2025 | 386.25 | 396.05 | 386.25 | 386.70 | 386.70 | -0.26% | 17 |
| Dec 12, 2025 | 404.15 | 405.05 | 387.70 | 387.70 | 387.70 | -3.77% | 25 |
| Dec 11, 2025 | 414.05 | 414.05 | 393.00 | 402.90 | 402.90 | 0.22% | 87 |
| Dec 10, 2025 | 399.40 | 402.00 | 399.40 | 402.00 | 402.00 | 0.65% | 87 |
| Dec 9, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 0.29% | - |
| Dec 8, 2025 | 400.35 | 400.35 | 398.25 | 398.25 | 398.25 | -0.71% | 8 |
| Dec 5, 2025 | 398.10 | 401.10 | 398.10 | 401.10 | 401.10 | 0.55% | 28 |
| Dec 4, 2025 | 399.10 | 399.10 | 397.35 | 398.90 | 398.90 | 1.23% | 46 |
| Dec 3, 2025 | 387.65 | 394.05 | 387.65 | 394.05 | 394.05 | 1.57% | 38 |
| Dec 2, 2025 | 382.15 | 390.00 | 382.15 | 387.95 | 387.95 | 3.77% | 164 |
| Dec 1, 2025 | 354.50 | 393.60 | 354.50 | 373.85 | 373.85 | 3.26% | 132 |
| Nov 28, 2025 | 352.05 | 362.05 | 352.05 | 362.05 | 362.05 | 2.71% | 30 |
| Nov 27, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 1.53% | - |
| Nov 26, 2025 | 348.25 | 348.25 | 347.20 | 347.20 | 347.20 | 0.19% | 8 |
| Nov 25, 2025 | 349.65 | 349.65 | 344.75 | 346.55 | 346.55 | -0.69% | 160 |
| Nov 24, 2025 | 338.20 | 348.95 | 338.20 | 348.95 | 348.95 | 4.12% | 197 |
| Nov 21, 2025 | 330.05 | 335.15 | 330.05 | 335.15 | 335.15 | -0.34% | 83 |
| Nov 20, 2025 | 344.00 | 350.45 | 336.30 | 336.30 | 336.30 | -0.87% | 601 |
| Nov 19, 2025 | 330.20 | 339.25 | 330.20 | 339.25 | 339.25 | 2.59% | 28 |
| Nov 18, 2025 | 332.00 | 335.85 | 327.95 | 330.70 | 330.70 | -2.17% | 5 |
| Nov 17, 2025 | 338.65 | 338.65 | 335.50 | 338.05 | 338.05 | 1.61% | 15 |