Synopsys, Inc. (LON:0LBP)
London · Delayed Price · Currency is GBP · Price in USD 468.00
+8.17 (1.78%)
At close: Dec 19, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 459.50 | 469.24 | 456.00 | 468.00 | 468.00 | 1.78% | 1,083 |
| Dec 18, 2025 | 454.14 | 466.80 | 453.70 | 459.83 | 459.83 | 0.81% | 1,081 |
| Dec 17, 2025 | 461.77 | 471.00 | 456.16 | 456.16 | 456.16 | -1.20% | 4,282 |
| Dec 16, 2025 | 452.49 | 463.83 | 449.00 | 461.69 | 461.69 | 0.26% | 1,134 |
| Dec 15, 2025 | 452.55 | 469.97 | 452.06 | 460.47 | 460.47 | 1.09% | 1,817 |
| Dec 12, 2025 | 477.03 | 479.94 | 455.50 | 455.50 | 455.50 | -4.83% | 3,691 |
| Dec 11, 2025 | 486.00 | 488.01 | 455.59 | 478.63 | 478.63 | 1.39% | 2,588 |
| Dec 10, 2025 | 465.17 | 472.64 | 459.64 | 472.08 | 472.08 | 1.49% | 1,142 |
| Dec 9, 2025 | 464.95 | 475.00 | 460.89 | 465.17 | 465.17 | 0.05% | 1,077 |
| Dec 8, 2025 | 469.59 | 477.00 | 460.22 | 464.95 | 464.95 | -0.94% | 6,257 |
| Dec 5, 2025 | 465.00 | 471.24 | 461.70 | 469.34 | 469.34 | 0.93% | 8,974 |
| Dec 4, 2025 | 465.15 | 469.00 | 460.25 | 465.02 | 465.02 | 1.29% | 1,424 |
| Dec 3, 2025 | 451.06 | 460.01 | 443.18 | 459.12 | 459.12 | 2.01% | 1,143 |
| Dec 2, 2025 | 444.44 | 453.53 | 440.10 | 450.06 | 450.06 | 2.44% | 2,554 |
| Dec 1, 2025 | 413.00 | 463.00 | 412.00 | 439.33 | 439.33 | 5.18% | 11,135 |
| Nov 28, 2025 | 411.00 | 418.49 | 409.81 | 417.70 | 417.70 | 1.62% | 376 |
| Nov 26, 2025 | 401.80 | 411.40 | 401.80 | 411.04 | 411.04 | 2.62% | 932 |
| Nov 25, 2025 | 404.00 | 405.00 | 395.00 | 400.54 | 400.54 | -0.49% | 2,387 |
| Nov 24, 2025 | 388.96 | 404.36 | 388.96 | 402.52 | 402.52 | 3.11% | 1,588 |
| Nov 21, 2025 | 384.44 | 390.40 | 377.63 | 390.40 | 390.40 | 1.43% | 1,976 |
| Nov 20, 2025 | 394.45 | 405.33 | 383.26 | 384.89 | 384.89 | -0.63% | 3,426 |
| Nov 19, 2025 | 382.07 | 400.06 | 379.99 | 387.33 | 387.33 | 0.61% | 362 |
| Nov 18, 2025 | 387.50 | 390.99 | 376.38 | 385.00 | 385.00 | -2.13% | 671 |
| Nov 17, 2025 | 393.95 | 397.81 | 387.88 | 393.37 | 393.37 | 0.84% | 1,856 |
| Nov 14, 2025 | 393.62 | 396.88 | 385.00 | 390.10 | 390.10 | -0.66% | 1,539 |
| Nov 13, 2025 | 399.66 | 404.90 | 392.50 | 392.70 | 392.70 | -2.07% | 480 |
| Nov 12, 2025 | 398.01 | 405.00 | 394.73 | 400.99 | 400.99 | 2.45% | 541 |
| Nov 11, 2025 | 399.51 | 400.77 | 390.07 | 391.40 | 391.40 | -1.28% | 938 |
| Nov 10, 2025 | 400.81 | 404.20 | 388.89 | 396.46 | 396.46 | 1.07% | 1,575 |
| Nov 7, 2025 | 398.19 | 400.51 | 387.11 | 392.28 | 392.28 | -1.06% | 1,231 |
| Nov 6, 2025 | 408.57 | 413.50 | 391.83 | 396.50 | 396.50 | -3.42% | 2,755 |
| Nov 5, 2025 | 418.00 | 420.09 | 402.62 | 410.54 | 410.54 | -2.14% | 1,504 |
| Nov 4, 2025 | 441.03 | 443.00 | 416.99 | 419.51 | 419.51 | -5.77% | 2,348 |
| Nov 3, 2025 | 455.00 | 460.00 | 437.70 | 445.20 | 445.20 | -1.99% | 802 |
| Oct 31, 2025 | 443.50 | 454.22 | 442.00 | 454.22 | 454.22 | 2.92% | 1,731 |
| Oct 30, 2025 | 455.99 | 457.00 | 438.89 | 441.32 | 441.32 | -3.06% | 8,382 |
| Oct 29, 2025 | 456.24 | 460.00 | 444.15 | 455.24 | 455.24 | -0.31% | 2,783 |
| Oct 28, 2025 | 464.84 | 471.00 | 445.31 | 456.64 | 456.64 | -1.66% | 1,637 |
| Oct 27, 2025 | 470.50 | 475.80 | 461.86 | 464.36 | 464.36 | -1.59% | 776 |
| Oct 24, 2025 | 457.00 | 473.40 | 456.00 | 471.84 | 471.84 | 3.97% | 1,537 |
| Oct 23, 2025 | 456.45 | 460.47 | 449.16 | 453.83 | 453.83 | -0.66% | 24,400 |
| Oct 22, 2025 | 459.00 | 465.71 | 444.14 | 456.83 | 456.83 | 0.29% | 1,257 |
| Oct 21, 2025 | 452.30 | 458.17 | 445.00 | 455.49 | 455.49 | 0.75% | 25,939 |
| Oct 20, 2025 | 449.80 | 457.95 | 449.00 | 452.10 | 452.10 | 2.00% | 1,619 |
| Oct 17, 2025 | 438.00 | 455.81 | 425.00 | 443.24 | 443.24 | 1.22% | 4,694 |
| Oct 16, 2025 | 435.89 | 445.50 | 435.89 | 437.88 | 437.88 | 0.65% | 643 |
| Oct 15, 2025 | 445.00 | 451.70 | 432.07 | 435.06 | 435.06 | -3.15% | 7,458 |
| Oct 14, 2025 | 444.46 | 452.24 | 432.15 | 449.22 | 449.22 | -0.21% | 2,992 |
| Oct 13, 2025 | 440.00 | 456.99 | 439.17 | 450.17 | 450.17 | 0.54% | 2,585 |
| Oct 10, 2025 | 484.69 | 488.00 | 443.99 | 447.76 | 447.76 | -7.26% | 4,396 |