Skip to main content
logo
Synopsys, Inc. (LON:0LBP)
London flag London · Delayed Price · Currency is GBP · Price in USD
422.31
-15.08 (-3.45%)
At close: Sep 12, 2025

Synopsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025442.03448.28421.95422.31422.31-3.45%28,914
Sep 11, 2025391.91437.97391.50437.39437.3911.94%89,398
Sep 10, 2025491.65491.65386.83390.75390.75-35.83%55,742
Sep 9, 2025612.30619.00607.08608.89608.890.49%1,818
Sep 8, 2025599.90615.74599.00605.93605.931.39%413
Sep 5, 2025601.96615.14597.60597.60597.60-0.53%3,109
Sep 4, 2025593.27600.77584.10600.77600.772.32%656
Sep 3, 2025592.16600.89587.07587.17587.17-0.23%1,437
Sep 2, 2025611.98611.99581.03588.50588.50-2.56%1,112
Aug 29, 2025610.94615.23602.30603.97603.97-1.63%310
Aug 28, 2025605.15614.70601.29613.99613.992.10%278
Aug 27, 2025596.64603.99590.00601.39601.390.91%2,785
Aug 26, 2025595.00600.13593.00595.96595.96-0.44%1,013
Aug 25, 2025605.56606.78597.01598.58598.58-1.53%731
Aug 22, 2025598.18612.50592.19607.90607.901.75%1,938
Aug 21, 2025601.00606.11593.27597.44597.440.08%357
Aug 20, 2025612.79615.00596.95596.95596.95-2.71%1,236
Aug 19, 2025624.33627.00611.53613.55613.55-1.66%6,198
Aug 18, 2025620.97623.92614.00623.92623.920.91%2,318
Aug 15, 2025618.40628.05606.05618.28618.280.47%2,066
Aug 14, 2025618.65624.90610.50615.38615.38-0.44%2,106
Aug 13, 2025626.81632.68613.35618.09618.09-0.93%2,115
Aug 12, 2025617.79632.00610.00623.87623.870.94%3,096
Aug 11, 2025621.78626.85613.64618.08618.08-0.73%320
Aug 8, 2025622.14629.00613.50622.61622.611.76%2,119
Aug 7, 2025625.68638.99611.64611.83611.83-1.95%1,528
Aug 6, 2025630.99643.10616.99624.00624.00-0.97%1,405
Aug 5, 2025637.99644.92623.90630.14630.14-0.60%1,120
Aug 4, 2025620.55633.93612.84633.93633.932.71%239
Aug 1, 2025634.89636.61608.34617.20617.20-3.05%1,304
Jul 31, 2025643.00659.80635.10636.60636.60-2.03%528
Jul 30, 2025637.40651.79625.00649.77649.773.10%1,229
Jul 29, 2025592.63647.60592.63630.21630.215.65%18,287
Jul 28, 2025608.97608.97589.80596.50596.50-2.15%866
Jul 25, 2025610.00611.47604.78609.61609.61-0.48%171
Jul 24, 2025612.70615.00606.34612.55612.550.37%939
Jul 23, 2025605.78618.50605.07610.29610.29-0.09%282
Jul 22, 2025590.95611.01577.68610.81610.812.77%77,583
Jul 21, 2025589.00594.54582.01594.36594.362.33%466
Jul 18, 2025577.51600.99577.51580.80580.800.13%242
Jul 17, 2025566.50584.14563.03580.04580.043.05%1,041
Jul 16, 2025568.30570.36551.71562.90562.90-0.76%439
Jul 15, 2025554.00570.27549.47567.22567.224.08%642
Jul 14, 2025561.62580.00542.84545.00545.00-3.93%2,575
Jul 11, 2025563.58572.49561.11567.30567.300.31%672
Jul 10, 2025543.00566.39543.00565.52565.522.64%502
Jul 9, 2025552.38554.20544.57550.99550.990.86%1,845
Jul 8, 2025540.67546.55538.95546.29546.291.61%1,256
Jul 7, 2025548.05563.94536.01537.64537.64-1.97%911
Jul 3, 2025529.75556.00525.60548.42548.425.25%2,728