Synopsys, Inc. (FRA:SYP)
Germany · Delayed Price · Currency is EUR 560.10
-1.90 (-0.34%)
Last updated: Jul 31, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 550.90 | 553.60 | 529.70 | 536.90 | - | -4.89% | 159 |
| Jul 31, 2025 | 567.60 | 568.20 | 560.10 | 564.50 | - | 0.44% | 84 |
| Jul 30, 2025 | 552.90 | 566.70 | 550.20 | 562.00 | - | 2.42% | 61 |
| Jul 29, 2025 | 524.10 | 553.00 | 524.10 | 548.70 | - | 7.21% | 150 |
| Jul 28, 2025 | 518.00 | 520.30 | 511.80 | 511.80 | - | -0.33% | 24 |
| Jul 25, 2025 | 518.60 | 520.00 | 513.50 | 513.50 | - | -1.23% | 27 |
| Jul 24, 2025 | 522.90 | 522.90 | 519.90 | 519.90 | - | -0.21% | 28 |
| Jul 23, 2025 | 523.70 | 524.00 | 521.00 | 521.00 | - | 4.49% | 40 |
| Jul 22, 2025 | 502.30 | 503.10 | 498.60 | 498.60 | - | -0.70% | 6 |
| Jul 21, 2025 | 503.60 | 503.60 | 502.10 | 502.10 | - | 0.59% | 98 |
| Jul 18, 2025 | 503.70 | 509.50 | 499.15 | 499.15 | - | 2.17% | 43 |
| Jul 17, 2025 | 478.95 | 488.55 | 478.95 | 488.55 | - | -0.14% | 7 |
| Jul 16, 2025 | 484.85 | 490.35 | 484.85 | 489.25 | - | -0.13% | 2 |
| Jul 15, 2025 | 472.70 | 489.95 | 472.70 | 489.90 | - | 4.40% | 2 |
| Jul 14, 2025 | 480.05 | 496.05 | 469.25 | 469.25 | - | -2.04% | 165 |
| Jul 11, 2025 | 482.55 | 489.60 | 479.00 | 479.00 | - | 1.93% | 40 |
| Jul 10, 2025 | 466.95 | 469.95 | 466.95 | 469.95 | - | 0.28% | 20 |
| Jul 9, 2025 | 470.95 | 472.95 | 465.05 | 468.65 | - | 1.06% | 26 |
| Jul 8, 2025 | 457.70 | 463.75 | 457.70 | 463.75 | - | 0.72% | 20 |
| Jul 7, 2025 | 464.40 | 467.05 | 460.45 | 460.45 | - | -0.99% | 20 |
| Jul 4, 2025 | 462.95 | 465.05 | 462.95 | 465.05 | - | 0.45% | 4 |
| Jul 3, 2025 | 466.05 | 466.05 | 461.65 | 462.95 | - | 4.70% | 261 |
| Jul 2, 2025 | 443.00 | 444.40 | 439.35 | 442.15 | - | 0.11% | 3 |
| Jul 1, 2025 | 433.30 | 441.65 | 433.30 | 441.65 | - | 1.69% | - |
| Jun 30, 2025 | 432.15 | 434.30 | 432.15 | 434.30 | - | 1.58% | 5 |
| Jun 27, 2025 | 423.95 | 427.55 | 423.95 | 427.55 | - | 1.20% | 57 |
| Jun 26, 2025 | 417.40 | 422.50 | 417.10 | 422.50 | - | 3.39% | 57 |
| Jun 25, 2025 | 411.65 | 413.30 | 408.65 | 408.65 | - | -1.01% | 2 |
| Jun 24, 2025 | 409.75 | 412.80 | 409.75 | 412.80 | - | 1.70% | 26 |
| Jun 23, 2025 | 407.05 | 407.05 | 403.95 | 405.90 | - | -0.56% | 115 |
| Jun 20, 2025 | 408.10 | 417.50 | 408.10 | 408.20 | - | -0.61% | 20 |
| Jun 19, 2025 | 410.70 | 410.70 | 410.70 | 410.70 | - | -0.59% | - |
| Jun 18, 2025 | 412.85 | 414.80 | 412.85 | 413.15 | - | -0.04% | 5 |
| Jun 17, 2025 | 412.25 | 413.30 | 412.25 | 413.30 | - | -0.46% | 17 |
| Jun 16, 2025 | 415.20 | 415.20 | 415.20 | 415.20 | - | -0.48% | - |
| Jun 13, 2025 | 414.15 | 418.15 | 414.15 | 417.20 | - | -2.52% | 17 |
| Jun 12, 2025 | 432.60 | 432.60 | 428.00 | 428.00 | - | -1.47% | 130 |
| Jun 11, 2025 | 438.85 | 439.40 | 434.40 | 434.40 | - | -1.22% | 65 |
| Jun 10, 2025 | 432.95 | 439.75 | 432.95 | 439.75 | - | 0.70% | 20 |
| Jun 9, 2025 | 423.55 | 436.70 | 423.55 | 436.70 | - | 2.51% | 8 |
| Jun 6, 2025 | 421.80 | 426.30 | 421.80 | 426.00 | - | 0.79% | 25 |
| Jun 5, 2025 | 413.05 | 424.85 | 411.45 | 422.65 | - | 2.60% | 141 |
| Jun 4, 2025 | 409.45 | 411.95 | 408.85 | 411.95 | - | 0.71% | 264 |
| Jun 3, 2025 | 405.80 | 409.05 | 405.80 | 409.05 | - | 1.24% | 95 |
| Jun 2, 2025 | 404.05 | 404.05 | 404.05 | 404.05 | - | 2.49% | 4 |
| May 30, 2025 | 394.25 | 394.25 | 394.25 | 394.25 | - | 1.49% | 106 |
| May 29, 2025 | 427.00 | 431.50 | 388.45 | 388.45 | - | -14.52% | 106 |
| May 28, 2025 | 450.10 | 454.45 | 450.10 | 454.45 | - | 0.90% | 7 |
| May 27, 2025 | 441.15 | 450.40 | 441.15 | 450.40 | - | 1.58% | - |
| May 26, 2025 | 443.40 | 443.40 | 443.40 | 443.40 | - | 1.09% | 10 |