Synopsys, Inc. (VIE:SYNP)
Austria · Delayed Price · Currency is EUR 366.00
+0.80 (0.22%)
At close: Sep 12, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 381.20 | 381.20 | 366.00 | 366.00 | - | 0.22% | 51 |
| Sep 11, 2025 | 337.60 | 365.20 | 337.60 | 365.20 | - | 7.40% | 13 |
| Sep 10, 2025 | 415.25 | 415.25 | 340.05 | 340.05 | - | -34.45% | - |
| Sep 9, 2025 | 519.90 | 522.10 | 518.80 | 518.80 | - | -0.54% | - |
| Sep 8, 2025 | 512.10 | 521.60 | 512.10 | 521.60 | - | 2.29% | - |
| Sep 5, 2025 | 517.60 | 520.20 | 509.90 | 509.90 | - | -0.76% | 1 |
| Sep 4, 2025 | 509.00 | 513.80 | 507.30 | 513.80 | - | 1.52% | - |
| Sep 3, 2025 | 508.80 | 510.20 | 506.10 | 506.10 | - | 0.12% | - |
| Sep 2, 2025 | 514.00 | 514.80 | 505.50 | 505.50 | - | -2.13% | - |
| Sep 1, 2025 | 514.00 | 516.50 | 514.00 | 516.50 | - | 0.06% | - |
| Aug 29, 2025 | 523.70 | 523.70 | 516.20 | 516.20 | - | -1.77% | - |
| Aug 28, 2025 | 518.80 | 525.50 | 518.20 | 525.50 | - | 1.57% | - |
| Aug 27, 2025 | 513.40 | 517.40 | 513.40 | 517.40 | - | 0.82% | - |
| Aug 26, 2025 | 512.50 | 513.20 | 511.60 | 513.20 | - | -0.10% | - |
| Aug 25, 2025 | 516.90 | 517.60 | 513.70 | 513.70 | - | -1.42% | - |
| Aug 22, 2025 | 515.00 | 521.10 | 515.00 | 521.10 | - | 1.28% | - |
| Aug 21, 2025 | 517.20 | 517.20 | 512.50 | 514.50 | - | -0.77% | - |
| Aug 20, 2025 | 525.10 | 525.10 | 518.50 | 518.50 | - | -1.67% | - |
| Aug 19, 2025 | 534.30 | 534.30 | 527.30 | 527.30 | - | -1.01% | - |
| Aug 18, 2025 | 528.40 | 532.70 | 527.00 | 532.70 | - | 1.58% | - |
| Aug 15, 2025 | 529.10 | 529.10 | 524.40 | 524.40 | - | -0.49% | - |
| Aug 14, 2025 | 531.70 | 531.70 | 527.00 | 527.00 | - | - | - |
| Aug 13, 2025 | 534.90 | 535.60 | 527.00 | 527.00 | - | -1.09% | - |
| Aug 12, 2025 | 530.30 | 532.80 | 529.60 | 532.80 | - | 0.59% | - |
| Aug 11, 2025 | 532.40 | 532.70 | 529.70 | 529.70 | - | -0.60% | - |
| Aug 8, 2025 | 532.40 | 535.10 | 532.40 | 532.90 | - | 0.53% | - |
| Aug 7, 2025 | 537.40 | 542.10 | 530.10 | 530.10 | - | -0.99% | - |
| Aug 6, 2025 | 550.40 | 550.40 | 534.50 | 535.40 | - | -2.58% | - |
| Aug 5, 2025 | 553.40 | 553.40 | 549.60 | 549.60 | - | 1.09% | - |
| Aug 4, 2025 | 540.30 | 543.70 | 535.10 | 543.70 | - | 1.63% | - |
| Aug 1, 2025 | 551.30 | 551.30 | 531.60 | 535.00 | - | -4.26% | - |
| Jul 31, 2025 | 566.00 | 566.00 | 558.80 | 558.80 | - | -0.46% | - |
| Jul 30, 2025 | 551.80 | 561.40 | 551.60 | 561.40 | - | 2.04% | - |
| Jul 29, 2025 | 527.90 | 550.20 | 527.90 | 550.20 | - | 8.29% | - |
| Jul 28, 2025 | 516.90 | 521.20 | 508.10 | 508.10 | - | -1.61% | - |
| Jul 25, 2025 | 521.10 | 521.10 | 516.40 | 516.40 | - | -0.29% | - |
| Jul 24, 2025 | 521.70 | 522.60 | 517.90 | 517.90 | - | -0.21% | - |
| Jul 23, 2025 | 524.90 | 524.90 | 519.00 | 519.00 | - | 2.15% | - |
| Jul 22, 2025 | 502.70 | 508.10 | 496.00 | 508.10 | - | 0.89% | - |
| Jul 21, 2025 | 504.00 | 504.00 | 501.50 | 503.60 | - | 0.66% | - |
| Jul 18, 2025 | 506.10 | 506.10 | 500.30 | 500.30 | - | 0.56% | - |
| Jul 17, 2025 | 485.40 | 497.50 | 483.75 | 497.50 | - | 4.14% | 23 |
| Jul 16, 2025 | 488.90 | 490.90 | 477.70 | 477.70 | - | -2.07% | - |
| Jul 15, 2025 | 473.90 | 487.80 | 473.40 | 487.80 | - | -0.35% | - |
| Jul 14, 2025 | 484.35 | 498.45 | 482.75 | 489.50 | - | 0.41% | 75 |
| Jul 11, 2025 | 485.45 | 487.50 | 481.55 | 487.50 | - | 1.31% | 3 |
| Jul 10, 2025 | 468.30 | 481.20 | 468.30 | 481.20 | - | 3.26% | - |
| Jul 9, 2025 | 470.35 | 471.75 | 466.00 | 466.00 | - | 0.31% | - |
| Jul 8, 2025 | 458.15 | 464.55 | 458.15 | 464.55 | - | 0.96% | - |
| Jul 7, 2025 | 465.05 | 467.05 | 460.15 | 460.15 | - | -0.71% | - |