Synopsys, Inc. (LON:0LBP)
London · Delayed Price · Currency is GBP · Price in USD 526.55
+10.02 (1.94%)
At close: Jan 9, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 511.49 | 528.65 | 509.23 | 526.55 | 526.55 | 1.94% | 2,059 |
| Jan 8, 2026 | 515.00 | 519.00 | 506.00 | 516.52 | 516.52 | -1.01% | 658 |
| Jan 7, 2026 | 508.82 | 523.69 | 495.25 | 521.78 | 521.78 | 3.35% | 593 |
| Jan 6, 2026 | 497.93 | 507.80 | 492.00 | 504.87 | 504.87 | 1.29% | 823 |
| Jan 5, 2026 | 482.00 | 505.36 | 479.29 | 498.45 | 498.45 | 3.64% | 2,587 |
| Jan 2, 2026 | 474.24 | 485.00 | 471.76 | 480.92 | 480.92 | 1.95% | 2,126 |
| Dec 31, 2025 | 473.10 | 480.00 | 468.34 | 471.70 | 471.70 | -0.93% | 448 |
| Dec 30, 2025 | 481.24 | 490.00 | 472.12 | 476.11 | 476.11 | -0.33% | 665 |
| Dec 29, 2025 | 475.56 | 484.35 | 465.25 | 477.71 | 477.71 | 0.41% | 453 |
| Dec 24, 2025 | 475.47 | 478.91 | 466.01 | 475.77 | 475.77 | 0.89% | 665 |
| Dec 23, 2025 | 480.12 | 485.00 | 469.83 | 471.58 | 471.58 | -2.06% | 656 |
| Dec 22, 2025 | 465.88 | 481.50 | 464.50 | 481.50 | 481.50 | 2.88% | 1,844 |
| 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 |