Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 369.45
+5.35 (1.47%)
At close: Mar 4, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 363.10 | 369.45 | 362.75 | 369.45 | 369.45 | 1.47% | 120 |
| Mar 3, 2026 | 357.20 | 364.10 | 354.05 | 364.10 | 364.10 | 1.83% | 74 |
| Mar 2, 2026 | 345.45 | 357.55 | 343.90 | 357.55 | 357.55 | 2.30% | 57 |
| Feb 27, 2026 | 357.75 | 357.90 | 345.75 | 349.50 | 349.50 | -3.96% | 25 |
| Feb 26, 2026 | 365.65 | 372.45 | 363.90 | 363.90 | 363.90 | -3.97% | 82 |
| Feb 25, 2026 | 374.00 | 378.95 | 373.90 | 378.95 | 378.95 | 2.70% | 20 |
| Feb 24, 2026 | 358.95 | 369.00 | 355.25 | 369.00 | 369.00 | 3.22% | - |
| Feb 23, 2026 | 369.65 | 371.90 | 357.50 | 357.50 | 357.50 | -5.36% | - |
| Feb 20, 2026 | 377.80 | 379.50 | 373.50 | 377.75 | 377.75 | 1.87% | 58 |
| Feb 19, 2026 | 376.05 | 376.05 | 370.80 | 370.80 | 370.80 | -1.77% | 20 |
| Feb 18, 2026 | 367.65 | 377.50 | 367.65 | 377.50 | 377.50 | 6.52% | 60 |
| Feb 17, 2026 | 364.85 | 364.85 | 354.40 | 354.40 | 354.40 | -3.18% | 17 |
| Feb 16, 2026 | 368.70 | 370.50 | 365.80 | 366.05 | 366.05 | -0.41% | 2 |
| Feb 13, 2026 | 356.50 | 367.55 | 355.45 | 367.55 | 367.55 | 3.65% | 47 |
| Feb 12, 2026 | 369.45 | 370.10 | 354.60 | 354.60 | 354.60 | -1.46% | - |
| Feb 11, 2026 | 368.35 | 372.60 | 359.85 | 359.85 | 359.85 | -3.12% | 65 |
| Feb 10, 2026 | 369.55 | 371.45 | 369.30 | 371.45 | 371.45 | 0.55% | - |
| Feb 9, 2026 | 363.85 | 369.40 | 358.20 | 369.40 | 369.40 | 3.40% | 33 |
| Feb 6, 2026 | 349.65 | 357.25 | 349.65 | 357.25 | 357.25 | 2.09% | - |
| Feb 5, 2026 | 358.60 | 360.15 | 346.75 | 349.95 | 349.95 | -0.36% | 155 |
| Feb 4, 2026 | 358.90 | 358.90 | 349.15 | 351.20 | 351.20 | -0.80% | 105 |
| 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% | - |