Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 400.90
-5.90 (-1.45%)
At close: Dec 23, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 407.55 | 407.65 | 400.90 | 400.90 | 400.90 | -1.45% | - |
| Dec 22, 2025 | 397.55 | 407.45 | 397.05 | 406.80 | 406.80 | 2.46% | 50 |
| Dec 19, 2025 | 392.80 | 397.05 | 392.35 | 397.05 | 397.05 | 1.31% | - |
| Dec 18, 2025 | 387.60 | 393.75 | 387.60 | 391.90 | 391.90 | 0.14% | - |
| Dec 17, 2025 | 395.50 | 403.80 | 391.35 | 391.35 | 391.35 | 0.17% | 75 |
| Dec 16, 2025 | 383.65 | 390.70 | 383.65 | 390.70 | 390.70 | -0.71% | 50 |
| Dec 15, 2025 | 386.20 | 393.55 | 386.20 | 393.50 | 393.50 | 0.06% | 25 |
| Dec 12, 2025 | 406.20 | 406.20 | 393.25 | 393.25 | 393.25 | -1.35% | 33 |
| Dec 11, 2025 | 413.50 | 413.95 | 398.65 | 398.65 | 398.65 | -0.25% | 183 |
| Dec 10, 2025 | 399.60 | 400.00 | 398.45 | 399.65 | 399.65 | -0.26% | 16 |
| Dec 9, 2025 | 399.45 | 402.40 | 398.65 | 400.70 | 400.70 | 0.17% | 25 |
| Dec 8, 2025 | 402.60 | 407.75 | 400.00 | 400.00 | 400.00 | -0.30% | 57 |
| Dec 5, 2025 | 398.95 | 401.20 | 398.95 | 401.20 | 401.20 | 1.06% | - |
| Dec 4, 2025 | 399.50 | 400.60 | 397.00 | 397.00 | 397.00 | 1.12% | 3 |
| Dec 3, 2025 | 387.20 | 392.60 | 381.15 | 392.60 | 392.60 | 2.75% | 17 |
| Dec 2, 2025 | 381.05 | 384.90 | 379.50 | 382.10 | 382.10 | 2.56% | 36 |
| Dec 1, 2025 | 356.70 | 377.60 | 355.85 | 372.55 | 372.55 | 3.63% | 275 |
| Nov 28, 2025 | 354.45 | 359.50 | 347.75 | 359.50 | 359.50 | 2.07% | 1 |
| Nov 27, 2025 | 353.40 | 355.05 | 352.20 | 352.20 | 352.20 | 0.06% | 1 |
| Nov 26, 2025 | 348.40 | 352.00 | 347.40 | 352.00 | 352.00 | 1.16% | - |
| Nov 25, 2025 | 349.40 | 349.80 | 344.40 | 347.95 | 347.95 | -0.09% | 39 |
| Nov 24, 2025 | 339.30 | 348.25 | 339.30 | 348.25 | 348.25 | 4.34% | 25 |
| Nov 21, 2025 | 330.25 | 333.90 | 330.25 | 333.75 | 333.75 | -3.23% | 26 |
| Nov 20, 2025 | 342.20 | 346.80 | 340.35 | 344.90 | 344.90 | 1.05% | 29 |
| Nov 19, 2025 | 330.50 | 341.30 | 330.50 | 341.30 | 341.30 | 3.27% | - |
| Nov 18, 2025 | 334.15 | 336.25 | 326.45 | 330.50 | 330.50 | -2.92% | 82 |
| Nov 17, 2025 | 339.20 | 340.45 | 336.00 | 340.45 | 340.45 | -0.12% | - |
| Nov 14, 2025 | 338.20 | 340.85 | 333.25 | 340.85 | 340.85 | -1.33% | 17 |
| Nov 13, 2025 | 344.35 | 345.45 | 341.40 | 345.45 | 345.45 | -0.17% | - |
| Nov 12, 2025 | 343.35 | 346.05 | 343.35 | 346.05 | 346.05 | 2.19% | - |
| Nov 11, 2025 | 345.40 | 345.40 | 338.65 | 338.65 | 338.65 | -0.51% | - |
| Nov 10, 2025 | 347.30 | 348.10 | 340.40 | 340.40 | 340.40 | 0.89% | - |
| Nov 7, 2025 | 346.90 | 346.90 | 337.40 | 337.40 | 337.40 | -1.20% | 39 |
| Nov 6, 2025 | 354.35 | 356.90 | 341.50 | 341.50 | 341.50 | -3.79% | 25 |
| Nov 5, 2025 | 362.00 | 363.95 | 354.95 | 354.95 | 354.95 | -3.87% | 35 |
| Nov 4, 2025 | 380.45 | 381.80 | 369.25 | 369.25 | 369.25 | -3.70% | 20 |
| Nov 3, 2025 | 393.35 | 394.65 | 383.45 | 383.45 | 383.45 | -2.04% | 1 |
| Oct 31, 2025 | 383.90 | 391.45 | 382.90 | 391.45 | 391.45 | 2.50% | 25 |
| Oct 30, 2025 | 391.05 | 391.05 | 381.90 | 381.90 | 381.90 | -1.93% | 5 |
| Oct 29, 2025 | 393.30 | 393.30 | 388.20 | 389.40 | 389.40 | 1.29% | 9 |
| Oct 28, 2025 | 398.80 | 399.45 | 384.45 | 384.45 | 384.45 | -3.33% | 17 |
| Oct 27, 2025 | 405.85 | 405.85 | 397.70 | 397.70 | 397.70 | -1.51% | 44 |
| Oct 24, 2025 | 394.75 | 403.80 | 394.75 | 403.80 | 403.80 | 2.42% | 22 |
| Oct 23, 2025 | 393.65 | 394.25 | 388.65 | 394.25 | 394.25 | -0.69% | 2 |
| Oct 22, 2025 | 394.75 | 397.00 | 394.05 | 397.00 | 397.00 | 1.20% | 11 |
| Oct 21, 2025 | 388.55 | 392.30 | 386.30 | 392.30 | 392.30 | 0.72% | - |
| Oct 20, 2025 | 386.45 | 389.50 | 385.45 | 389.50 | 389.50 | 2.39% | - |
| Oct 17, 2025 | 365.70 | 380.40 | 365.70 | 380.40 | 380.40 | 0.36% | - |
| Oct 16, 2025 | 376.25 | 379.05 | 375.65 | 379.05 | 379.05 | -0.01% | 25 |
| Oct 15, 2025 | 383.65 | 385.80 | 379.10 | 379.10 | 379.10 | -1.53% | 24 |