Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 393.65
-3.35 (-0.84%)
Last updated: Oct 23, 2025, 9:05 AM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 381.45 | 385.00 | 376.55 | 385.00 | 385.00 | -0.88% | 4 |
| Oct 13, 2025 | 391.80 | 392.15 | 386.50 | 388.40 | 388.40 | -7.09% | 25 |
| Oct 10, 2025 | 418.55 | 419.65 | 418.05 | 418.05 | 418.05 | -0.56% | - |
| Oct 9, 2025 | 420.80 | 420.80 | 418.70 | 420.40 | 420.40 | -0.07% | - |
| Oct 8, 2025 | 410.70 | 420.70 | 410.65 | 420.70 | 420.70 | 4.33% | 4 |
| Oct 7, 2025 | 408.95 | 413.05 | 403.25 | 403.25 | 403.25 | -1.08% | 25 |
| Oct 6, 2025 | 403.35 | 407.65 | 402.00 | 407.65 | 407.65 | 1.30% | 50 |
| Oct 3, 2025 | 405.40 | 405.40 | 400.00 | 402.40 | 402.40 | -1.54% | 28 |
| Oct 2, 2025 | 417.70 | 417.70 | 408.70 | 408.70 | 408.70 | -2.52% | 25 |
| Oct 1, 2025 | 413.85 | 419.25 | 413.85 | 419.25 | 419.25 | 0.52% | - |
| Sep 30, 2025 | 411.10 | 418.35 | 408.80 | 417.10 | 417.10 | 0.75% | 149 |
| Sep 29, 2025 | 417.50 | 418.65 | 414.00 | 414.00 | 414.00 | -0.10% | - |
| Sep 26, 2025 | 417.60 | 417.60 | 411.40 | 414.40 | 414.40 | 0.06% | 23 |
| Sep 25, 2025 | 400.30 | 414.15 | 394.50 | 414.15 | 414.15 | 3.52% | 5 |
| Sep 24, 2025 | 419.00 | 426.15 | 400.05 | 400.05 | 400.05 | -6.72% | 26 |
| Sep 23, 2025 | 436.30 | 436.30 | 428.85 | 428.85 | 428.85 | 0.75% | 8 |
| Sep 22, 2025 | 421.60 | 425.65 | 411.75 | 425.65 | 425.65 | 4.01% | 91 |
| Sep 19, 2025 | 406.50 | 409.25 | 403.35 | 409.25 | 409.25 | 3.18% | 2 |
| Sep 18, 2025 | 363.05 | 396.90 | 363.05 | 396.65 | 396.65 | 10.95% | 47 |
| Sep 17, 2025 | 360.15 | 361.35 | 357.15 | 357.50 | 357.50 | -0.53% | 20 |
| Sep 16, 2025 | 356.65 | 359.40 | 355.60 | 359.40 | 359.40 | -0.42% | 11 |
| Sep 15, 2025 | 365.95 | 368.90 | 360.90 | 360.90 | 360.90 | -1.39% | 40 |
| Sep 12, 2025 | 381.20 | 381.20 | 366.00 | 366.00 | 366.00 | 0.22% | 29 |
| Sep 11, 2025 | 337.60 | 365.20 | 337.60 | 365.20 | 365.20 | 7.40% | 13 |
| Sep 10, 2025 | 415.25 | 415.25 | 340.05 | 340.05 | 340.05 | -34.45% | - |
| Sep 9, 2025 | 519.90 | 522.10 | 518.80 | 518.80 | 518.80 | -0.54% | - |
| Sep 8, 2025 | 512.10 | 521.60 | 512.10 | 521.60 | 521.60 | 2.29% | - |
| Sep 5, 2025 | 517.60 | 520.20 | 509.90 | 509.90 | 509.90 | -0.76% | 1 |
| Sep 4, 2025 | 509.00 | 513.80 | 507.30 | 513.80 | 513.80 | 1.52% | - |
| Sep 3, 2025 | 508.80 | 510.20 | 506.10 | 506.10 | 506.10 | 0.12% | - |
| Sep 2, 2025 | 514.00 | 514.80 | 505.50 | 505.50 | 505.50 | -2.13% | - |
| Sep 1, 2025 | 514.00 | 516.50 | 514.00 | 516.50 | 516.50 | 0.06% | - |
| Aug 29, 2025 | 523.70 | 523.70 | 516.20 | 516.20 | 516.20 | -1.77% | - |
| Aug 28, 2025 | 518.80 | 525.50 | 518.20 | 525.50 | 525.50 | 1.57% | - |
| Aug 27, 2025 | 513.40 | 517.40 | 513.40 | 517.40 | 517.40 | 0.82% | - |
| Aug 26, 2025 | 512.50 | 513.20 | 511.60 | 513.20 | 513.20 | -0.10% | - |
| Aug 25, 2025 | 516.90 | 517.60 | 513.70 | 513.70 | 513.70 | -1.42% | - |
| Aug 22, 2025 | 515.00 | 521.10 | 515.00 | 521.10 | 521.10 | 1.28% | - |
| Aug 21, 2025 | 517.20 | 517.20 | 512.50 | 514.50 | 514.50 | -0.77% | - |
| Aug 20, 2025 | 525.10 | 525.10 | 518.50 | 518.50 | 518.50 | -1.67% | - |
| Aug 19, 2025 | 534.30 | 534.30 | 527.30 | 527.30 | 527.30 | -1.01% | - |
| Aug 18, 2025 | 528.40 | 532.70 | 527.00 | 532.70 | 532.70 | 1.58% | - |
| Aug 15, 2025 | 529.10 | 529.10 | 524.40 | 524.40 | 524.40 | -0.49% | - |
| Aug 14, 2025 | 531.70 | 531.70 | 527.00 | 527.00 | 527.00 | - | - |