Synopsys, Inc. (FRA:SYP)
Germany flag Germany · Delayed Price · Currency is EUR
390.70
-0.95 (-0.24%)
At close: Oct 23, 2025

Synopsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025392.25392.25390.70390.70390.70-0.24%47
Oct 22, 2025394.70398.80391.65391.65391.65-0.68%89
Oct 21, 2025388.85394.35386.00394.35394.351.91%203
Oct 20, 2025386.00388.00383.50386.95386.950.91%283
Oct 17, 2025371.90383.45362.35383.45383.451.83%84
Oct 16, 2025374.05377.15374.05376.55376.550.39%10
Oct 15, 2025382.60384.25375.10375.10375.10-3.55%22
Oct 14, 2025382.45388.90378.80388.90388.900.90%60
Oct 13, 2025386.00393.60384.00385.45385.451.43%177
Oct 10, 2025418.50418.95378.95380.00380.00-9.23%84
Oct 9, 2025420.25421.05418.55418.65418.651.97%23
Oct 8, 2025410.55410.55410.55410.55410.550.38%-
Oct 7, 2025408.10411.15405.05409.00409.000.26%24
Oct 6, 2025401.05407.95401.05407.95407.951.27%72
Oct 3, 2025402.35403.25398.15402.85402.85-0.15%28
Oct 2, 2025417.05417.55403.45403.45403.45-3.52%20
Oct 1, 2025417.15418.15417.15418.15418.15-0.18%-
Sep 30, 2025410.85418.90408.50418.90418.901.66%82
Sep 29, 2025417.95418.75410.00412.05412.05-1.78%42
Sep 26, 2025417.25419.50411.25419.50419.501.40%126
Sep 25, 2025400.80413.70391.20413.70413.704.73%42
Sep 24, 2025415.40423.85395.00395.00395.00-4.82%57
Sep 23, 2025434.15438.45415.00415.00415.00-4.37%226
Sep 22, 2025423.45433.95411.95433.95433.956.04%218
Sep 19, 2025407.00410.45401.45409.25409.250.37%412
Sep 18, 2025359.10407.75359.10407.75407.7513.25%592
Sep 17, 2025360.00361.50354.40360.05360.050.83%228
Sep 16, 2025356.80359.45354.85357.10357.100.65%264
Sep 15, 2025366.45370.25354.70354.80354.80-2.08%543
Sep 12, 2025379.55381.55362.00362.35362.35-3.06%488
Sep 11, 2025337.45373.80337.45373.80373.8013.27%780
Sep 10, 2025413.05415.45329.55330.00330.00-36.81%1,979
Sep 9, 2025516.80522.20516.80522.20522.201.34%40
Sep 8, 2025510.60517.90510.60515.30515.30-0.31%1
Sep 5, 2025516.90516.90516.90516.90516.900.23%-
Sep 4, 2025506.30515.70506.30515.70515.701.60%-
Sep 3, 2025508.80508.80507.60507.60507.600.14%26
Sep 2, 2025512.90516.00506.90506.90506.90-1.69%209
Sep 1, 2025511.30515.60511.30515.60515.600.12%-
Aug 29, 2025522.40524.00515.00515.00515.00-1.70%70
Aug 28, 2025515.50523.90515.50523.90523.901.77%8
Aug 27, 2025511.90514.80511.90514.80514.800.51%8
Aug 26, 2025511.60512.20511.60512.20512.20-0.58%-
Aug 25, 2025516.50516.50510.10515.20515.20-0.54%1
Aug 22, 2025514.30518.00514.30518.00518.000.54%15
Aug 21, 2025515.60515.60515.20515.20515.20-1.21%6
Aug 20, 2025523.40523.80521.50521.50521.50-1.31%5
Aug 19, 2025533.30533.30528.40528.40528.40-1.03%-
Aug 18, 2025529.20534.00529.20533.90533.901.27%35
Aug 15, 2025527.20528.10517.70527.20527.20-0.11%55