Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 418.90
+6.85 (1.66%)
At close: Sep 30, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 417.95 | 418.75 | 410.00 | 412.05 | 412.05 | -1.78% | 42 |
| Sep 26, 2025 | 417.25 | 419.50 | 411.25 | 419.50 | 419.50 | 1.40% | 126 |
| Sep 25, 2025 | 400.80 | 413.70 | 391.20 | 413.70 | 413.70 | 4.73% | 42 |
| Sep 24, 2025 | 415.40 | 423.85 | 395.00 | 395.00 | 395.00 | -4.82% | 57 |
| Sep 23, 2025 | 434.15 | 438.45 | 415.00 | 415.00 | 415.00 | -4.37% | 226 |
| Sep 22, 2025 | 423.45 | 433.95 | 411.95 | 433.95 | 433.95 | 6.04% | 218 |
| Sep 19, 2025 | 407.00 | 410.45 | 401.45 | 409.25 | 409.25 | 0.37% | 412 |
| Sep 18, 2025 | 359.10 | 407.75 | 359.10 | 407.75 | 407.75 | 13.25% | 592 |
| Sep 17, 2025 | 360.00 | 361.50 | 354.40 | 360.05 | 360.05 | 0.83% | 228 |
| Sep 16, 2025 | 356.80 | 359.45 | 354.85 | 357.10 | 357.10 | 0.65% | 264 |
| Sep 15, 2025 | 366.45 | 370.25 | 354.70 | 354.80 | 354.80 | -2.08% | 543 |
| Sep 12, 2025 | 379.55 | 381.55 | 362.00 | 362.35 | 362.35 | -3.06% | 488 |
| Sep 11, 2025 | 337.45 | 373.80 | 337.45 | 373.80 | 373.80 | 13.27% | 780 |
| Sep 10, 2025 | 413.05 | 415.45 | 329.55 | 330.00 | 330.00 | -36.81% | 1,979 |
| Sep 9, 2025 | 516.80 | 522.20 | 516.80 | 522.20 | 522.20 | 1.34% | 40 |
| Sep 8, 2025 | 510.60 | 517.90 | 510.60 | 515.30 | 515.30 | -0.31% | 1 |
| Sep 5, 2025 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | 0.23% | - |
| Sep 4, 2025 | 506.30 | 515.70 | 506.30 | 515.70 | 515.70 | 1.60% | - |
| Sep 3, 2025 | 508.80 | 508.80 | 507.60 | 507.60 | 507.60 | 0.14% | 26 |
| Sep 2, 2025 | 512.90 | 516.00 | 506.90 | 506.90 | 506.90 | -1.69% | 209 |
| Sep 1, 2025 | 511.30 | 515.60 | 511.30 | 515.60 | 515.60 | 0.12% | - |
| Aug 29, 2025 | 522.40 | 524.00 | 515.00 | 515.00 | 515.00 | -1.70% | 70 |
| Aug 28, 2025 | 515.50 | 523.90 | 515.50 | 523.90 | 523.90 | 1.77% | 8 |
| Aug 27, 2025 | 511.90 | 514.80 | 511.90 | 514.80 | 514.80 | 0.51% | 8 |
| Aug 26, 2025 | 511.60 | 512.20 | 511.60 | 512.20 | 512.20 | -0.58% | - |
| Aug 25, 2025 | 516.50 | 516.50 | 510.10 | 515.20 | 515.20 | -0.54% | 1 |
| Aug 22, 2025 | 514.30 | 518.00 | 514.30 | 518.00 | 518.00 | 0.54% | 15 |
| Aug 21, 2025 | 515.60 | 515.60 | 515.20 | 515.20 | 515.20 | -1.21% | 6 |
| Aug 20, 2025 | 523.40 | 523.80 | 521.50 | 521.50 | 521.50 | -1.31% | 5 |
| Aug 19, 2025 | 533.30 | 533.30 | 528.40 | 528.40 | 528.40 | -1.03% | - |
| Aug 18, 2025 | 529.20 | 534.00 | 529.20 | 533.90 | 533.90 | 1.27% | 35 |
| Aug 15, 2025 | 527.20 | 528.10 | 517.70 | 527.20 | 527.20 | -0.11% | 55 |
| Aug 14, 2025 | 526.30 | 531.00 | 526.30 | 527.80 | 527.80 | -1.25% | 67 |
| Aug 13, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 1.69% | - |
| Aug 12, 2025 | 529.90 | 529.90 | 525.60 | 525.60 | 525.60 | -1.07% | - |
| Aug 11, 2025 | 531.20 | 533.00 | 531.20 | 531.30 | 531.30 | -0.51% | 12 |
| Aug 8, 2025 | 532.20 | 534.00 | 532.20 | 534.00 | 534.00 | 0.53% | 25 |
| Aug 7, 2025 | 536.00 | 538.60 | 529.80 | 531.20 | 531.20 | -0.90% | 219 |
| Aug 6, 2025 | 544.10 | 544.10 | 536.00 | 536.00 | 536.00 | -1.03% | 42 |
| Aug 5, 2025 | 550.80 | 552.90 | 541.60 | 541.60 | 541.60 | -1.15% | 20 |
| Aug 4, 2025 | 537.00 | 547.90 | 537.00 | 547.90 | 547.90 | 2.05% | 20 |
| Aug 1, 2025 | 550.90 | 553.60 | 529.70 | 536.90 | 536.90 | -4.89% | 134 |
| Jul 31, 2025 | 567.60 | 568.20 | 560.10 | 564.50 | 564.50 | 0.44% | 84 |
| Jul 30, 2025 | 552.90 | 566.70 | 550.20 | 562.00 | 562.00 | 2.42% | 61 |
| Jul 29, 2025 | 524.10 | 553.00 | 524.10 | 548.70 | 548.70 | 7.21% | 150 |
| Jul 28, 2025 | 518.00 | 520.30 | 511.80 | 511.80 | 511.80 | -0.33% | 24 |
| Jul 25, 2025 | 518.60 | 520.00 | 513.50 | 513.50 | 513.50 | -1.23% | 27 |
| Jul 24, 2025 | 522.90 | 522.90 | 519.90 | 519.90 | 519.90 | -0.21% | 28 |
| Jul 23, 2025 | 523.70 | 524.00 | 521.00 | 521.00 | 521.00 | 4.49% | 40 |
| Jul 22, 2025 | 502.30 | 503.10 | 498.60 | 498.60 | 498.60 | -0.70% | 6 |