Synopsys, Inc. (LON:0LBP)
London · Delayed Price · Currency is GBP · Price in USD 417.70
+6.66 (1.62%)
At close: Nov 28, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 489.00 | 489.30 | 481.00 | 482.82 | 482.82 | -0.91% | 1,974 |
| Oct 8, 2025 | 480.00 | 492.35 | 475.55 | 487.26 | 487.26 | 2.87% | 1,710 |
| Oct 7, 2025 | 476.09 | 485.00 | 468.47 | 473.67 | 473.67 | -1.33% | 2,055 |
| Oct 6, 2025 | 468.53 | 481.22 | 468.53 | 480.04 | 480.04 | 1.31% | 1,114 |
| Oct 3, 2025 | 472.03 | 476.00 | 466.77 | 473.83 | 473.83 | -0.34% | 6,403 |
| Oct 2, 2025 | 490.03 | 494.95 | 474.47 | 475.46 | 475.46 | -3.34% | 3,827 |
| Oct 1, 2025 | 490.01 | 495.25 | 484.00 | 491.90 | 491.90 | 0.83% | 3,923 |
| Sep 30, 2025 | 482.20 | 494.79 | 478.00 | 487.86 | 487.86 | -0.27% | 1,998 |
| Sep 29, 2025 | 487.20 | 492.70 | 478.13 | 489.16 | 489.16 | 0.50% | 2,805 |
| Sep 26, 2025 | 486.54 | 492.53 | 477.00 | 486.72 | 486.72 | 1.77% | 4,777 |
| Sep 25, 2025 | 471.39 | 484.27 | 455.01 | 478.25 | 478.25 | 2.04% | 2,229 |
| Sep 24, 2025 | 492.80 | 505.00 | 465.59 | 468.71 | 468.71 | -4.21% | 5,521 |
| Sep 23, 2025 | 513.51 | 517.90 | 488.94 | 489.29 | 489.29 | -3.36% | 7,503 |
| Sep 22, 2025 | 495.36 | 513.49 | 477.27 | 506.31 | 506.31 | 4.15% | 6,580 |
| Sep 19, 2025 | 479.25 | 490.61 | 472.31 | 486.13 | 486.13 | 2.05% | 6,110 |