Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 397.35
+3.10 (0.79%)
At close: Feb 2, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 391.30 | 391.30 | 354.05 | 354.05 | 354.05 | -10.90% | - |
| Feb 2, 2026 | 383.85 | 397.35 | 381.85 | 397.35 | 397.35 | 0.79% | 78 |
| Jan 30, 2026 | 399.90 | 399.90 | 394.25 | 394.25 | 394.25 | -2.57% | - |
| Jan 29, 2026 | 425.95 | 425.95 | 404.65 | 404.65 | 404.65 | -5.09% | 24 |
| Jan 28, 2026 | 419.50 | 428.35 | 419.50 | 426.35 | 426.35 | 2.41% | 50 |
| Jan 27, 2026 | 426.80 | 426.80 | 416.30 | 416.30 | 416.30 | -1.67% | 19 |
| Jan 26, 2026 | 421.25 | 423.35 | 418.35 | 423.35 | 423.35 | -2.10% | - |
| Jan 23, 2026 | 435.00 | 435.35 | 431.40 | 432.45 | 432.45 | -0.18% | 1 |
| Jan 22, 2026 | 448.20 | 449.25 | 433.25 | 433.25 | 433.25 | -1.20% | - |
| Jan 21, 2026 | 437.30 | 438.50 | 434.05 | 438.50 | 438.50 | 1.31% | 42 |
| Jan 20, 2026 | 429.80 | 432.85 | 425.40 | 432.85 | 432.85 | -0.08% | 68 |
| Jan 19, 2026 | 433.05 | 436.90 | 432.55 | 433.20 | 433.20 | -2.18% | 19 |
| Jan 16, 2026 | 438.90 | 442.85 | 438.20 | 442.85 | 442.85 | 0.50% | - |
| Jan 15, 2026 | 434.00 | 440.65 | 434.00 | 440.65 | 440.65 | 1.52% | - |
| Jan 14, 2026 | 437.20 | 441.75 | 433.25 | 434.05 | 434.05 | -3.15% | 28 |
| Jan 13, 2026 | 456.05 | 456.05 | 442.25 | 448.15 | 448.15 | -1.83% | 182 |
| Jan 12, 2026 | 446.25 | 456.50 | 443.65 | 456.50 | 456.50 | 1.50% | 76 |
| Jan 9, 2026 | 439.40 | 449.75 | 439.40 | 449.75 | 449.75 | 2.13% | - |
| Jan 8, 2026 | 442.30 | 442.30 | 440.05 | 440.35 | 440.35 | -0.62% | - |
| Jan 7, 2026 | 435.45 | 443.10 | 431.50 | 443.10 | 443.10 | 3.27% | - |
| Jan 6, 2026 | 424.80 | 429.05 | 422.90 | 429.05 | 429.05 | -0.22% | 32 |
| Jan 5, 2026 | 412.85 | 430.00 | 412.85 | 430.00 | 430.00 | 6.33% | 25 |
| Jan 2, 2026 | 403.90 | 408.10 | 403.90 | 404.40 | 404.40 | -0.64% | 50 |
| Dec 30, 2025 | 408.85 | 409.80 | 407.00 | 407.00 | 407.00 | 0.27% | 8 |
| Dec 29, 2025 | 403.85 | 405.90 | 402.05 | 405.90 | 405.90 | 1.25% | - |
| 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% | - |