Synopsys, Inc. (LON:0LBP)
London · Delayed Price · Currency is GBP · Price in USD 473.83
-1.63 (-0.34%)
At close: Oct 3, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 429.00 | 480.94 | 428.02 | 476.37 | 476.37 | 12.27% | 23,363 |
| Sep 17, 2025 | 426.50 | 429.80 | 418.00 | 424.30 | 424.30 | -0.26% | 8,421 |
| Sep 16, 2025 | 419.30 | 426.08 | 417.39 | 425.42 | 425.42 | 1.86% | 3,852 |
| Sep 15, 2025 | 430.69 | 435.00 | 417.59 | 417.65 | 417.65 | -1.10% | 8,455 |
| Sep 12, 2025 | 442.03 | 448.28 | 421.95 | 422.31 | 422.31 | -3.45% | 28,914 |
| Sep 11, 2025 | 391.91 | 437.97 | 391.50 | 437.39 | 437.39 | 11.94% | 89,398 |
| Sep 10, 2025 | 491.65 | 491.65 | 386.83 | 390.75 | 390.75 | -35.83% | 55,742 |
| Sep 9, 2025 | 612.30 | 619.00 | 607.08 | 608.89 | 608.89 | 0.49% | 1,818 |
| Sep 8, 2025 | 599.90 | 615.74 | 599.00 | 605.93 | 605.93 | 1.39% | 413 |
| Sep 5, 2025 | 601.96 | 615.14 | 597.60 | 597.60 | 597.60 | -0.53% | 3,109 |
| Sep 4, 2025 | 593.27 | 600.77 | 584.10 | 600.77 | 600.77 | 2.32% | 656 |
| Sep 3, 2025 | 592.16 | 600.89 | 587.07 | 587.17 | 587.17 | -0.23% | 1,437 |
| Sep 2, 2025 | 611.98 | 611.99 | 581.03 | 588.50 | 588.50 | -2.56% | 1,112 |
| Aug 29, 2025 | 610.94 | 615.23 | 602.30 | 603.97 | 603.97 | -1.63% | 310 |
| Aug 28, 2025 | 605.15 | 614.70 | 601.29 | 613.99 | 613.99 | 2.10% | 278 |
| Aug 27, 2025 | 596.64 | 603.99 | 590.00 | 601.39 | 601.39 | 0.91% | 2,785 |
| Aug 26, 2025 | 595.00 | 600.13 | 593.00 | 595.96 | 595.96 | -0.44% | 1,013 |
| Aug 25, 2025 | 605.56 | 606.78 | 597.01 | 598.58 | 598.58 | -1.53% | 731 |
| Aug 22, 2025 | 598.18 | 612.50 | 592.19 | 607.90 | 607.90 | 1.75% | 1,938 |
| Aug 21, 2025 | 601.00 | 606.11 | 593.27 | 597.44 | 597.44 | 0.08% | 357 |
| Aug 20, 2025 | 612.79 | 615.00 | 596.95 | 596.95 | 596.95 | -2.71% | 1,236 |
| Aug 19, 2025 | 624.33 | 627.00 | 611.53 | 613.55 | 613.55 | -1.66% | 6,198 |
| Aug 18, 2025 | 620.97 | 623.92 | 614.00 | 623.92 | 623.92 | 0.91% | 2,318 |
| Aug 15, 2025 | 618.40 | 628.05 | 606.05 | 618.28 | 618.28 | 0.47% | 2,066 |
| Aug 14, 2025 | 618.65 | 624.90 | 610.50 | 615.38 | 615.38 | -0.44% | 2,106 |
| Aug 13, 2025 | 626.81 | 632.68 | 613.35 | 618.09 | 618.09 | -0.93% | 2,115 |
| Aug 12, 2025 | 617.79 | 632.00 | 610.00 | 623.87 | 623.87 | 0.94% | 3,096 |
| Aug 11, 2025 | 621.78 | 626.85 | 613.64 | 618.08 | 618.08 | -0.73% | 320 |
| Aug 8, 2025 | 622.14 | 629.00 | 613.50 | 622.61 | 622.61 | 1.76% | 2,119 |
| Aug 7, 2025 | 625.68 | 638.99 | 611.64 | 611.83 | 611.83 | -1.95% | 1,528 |
| Aug 6, 2025 | 630.99 | 643.10 | 616.99 | 624.00 | 624.00 | -0.97% | 1,405 |
| Aug 5, 2025 | 637.99 | 644.92 | 623.90 | 630.14 | 630.14 | -0.60% | 1,120 |
| Aug 4, 2025 | 620.55 | 633.93 | 612.84 | 633.93 | 633.93 | 2.71% | 239 |
| Aug 1, 2025 | 634.89 | 636.61 | 608.34 | 617.20 | 617.20 | -3.05% | 1,304 |
| Jul 31, 2025 | 643.00 | 659.80 | 635.10 | 636.60 | 636.60 | -2.03% | 528 |
| Jul 30, 2025 | 637.40 | 651.79 | 625.00 | 649.77 | 649.77 | 3.10% | 1,229 |
| Jul 29, 2025 | 592.63 | 647.60 | 592.63 | 630.21 | 630.21 | 5.65% | 18,287 |
| Jul 28, 2025 | 608.97 | 608.97 | 589.80 | 596.50 | 596.50 | -2.15% | 866 |
| Jul 25, 2025 | 610.00 | 611.47 | 604.78 | 609.61 | 609.61 | -0.48% | 171 |