Synopsys, Inc. (SYNP) Price History
Daily open, high, low, close and volume for Synopsys, Inc. (SYNP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €446.50 | €455.50 | €446.50 | €454.50 | 28 |
| 2026-10-08 | €447.00 | €454.50 | €446.00 | €454.50 | 32 |
| 2026-10-07 | €449.50 | €453.50 | €448.00 | €449.00 | 43 |
| 2026-10-06 | €436.00 | €448.50 | €435.00 | €448.50 | 0 |
| 2026-10-05 | €436.50 | €444.50 | €436.50 | €438.00 | 84 |
| 2026-10-02 | €436.50 | €440.00 | €435.00 | €438.50 | 32 |
| 2026-10-01 | €393.00 | €423.50 | €393.00 | €423.50 | 28 |
| 2026-09-30 | €366.00 | €370.50 | €363.00 | €370.50 | 54 |
| 2026-09-29 | €365.50 | €367.50 | €360.00 | €367.50 | 92 |
| 2026-09-28 | €371.50 | €375.00 | €367.50 | €369.00 | 44 |
| 2026-09-25 | €374.00 | €388.50 | €372.50 | €377.00 | 78 |
| 2026-09-24 | €360.50 | €370.50 | €359.50 | €370.50 | 26 |
| 2026-09-23 | €359.00 | €365.50 | €359.00 | €365.50 | 0 |
| 2026-09-22 | €351.50 | €356.50 | €351.50 | €356.50 | 0 |
| 2026-09-21 | €337.50 | €349.50 | €337.50 | €349.50 | 0 |
| 2026-09-18 | €334.00 | €336.00 | €334.00 | €334.50 | 52 |
| 2026-09-17 | €332.50 | €334.00 | €331.00 | €334.00 | 52 |
| 2026-09-16 | €319.50 | €326.50 | €319.00 | €326.50 | 26 |
| 2026-09-15 | €331.00 | €331.00 | €321.00 | €321.00 | 0 |
| 2026-09-14 | €344.50 | €344.50 | €335.50 | €335.50 | 20 |
| 2026-09-11 | €343.50 | €345.00 | €343.00 | €345.00 | 0 |
| 2026-09-10 | €338.50 | €343.00 | €338.50 | €342.00 | 0 |
| 2026-09-09 | €338.00 | €338.50 | €337.00 | €337.00 | 36 |
| 2026-09-08 | €343.50 | €346.00 | €341.50 | €344.00 | 0 |
| 2026-09-07 | €340.50 | €340.50 | €339.00 | €339.50 | 45 |
| 2026-09-04 | €358.00 | €359.50 | €357.00 | €357.00 | 0 |
| 2026-09-03 | €359.00 | €361.00 | €358.00 | €361.00 | 0 |
| 2026-09-02 | €358.50 | €360.00 | €356.00 | €358.00 | 78 |
| 2026-09-01 | €379.00 | €379.00 | €362.00 | €362.00 | 11 |
| 2026-08-31 | €381.50 | €383.00 | €377.00 | €383.00 | 26 |
| 2026-08-28 | €398.00 | €398.00 | €387.50 | €387.50 | 0 |
| 2026-08-27 | €350.00 | €393.00 | €346.00 | €393.00 | 26 |
| 2026-08-26 | €350.50 | €352.00 | €348.50 | €352.00 | 0 |
| 2026-08-25 | €341.50 | €347.50 | €341.00 | €347.50 | 0 |
| 2026-08-24 | €340.50 | €342.00 | €334.00 | €334.00 | 0 |
| 2026-08-21 | €341.00 | €343.50 | €338.50 | €340.50 | 78 |
| 2026-08-20 | €345.00 | €345.00 | €341.00 | €341.50 | 26 |
| 2026-08-19 | €349.50 | €349.50 | €345.50 | €347.00 | 78 |
| 2026-08-18 | €357.00 | €357.50 | €350.50 | €350.50 | 37 |
| 2026-08-17 | €361.50 | €365.00 | €361.00 | €362.00 | 52 |
| 2026-08-14 | €357.50 | €361.00 | €356.50 | €361.00 | 26 |
| 2026-08-13 | €358.50 | €359.50 | €355.50 | €359.00 | 56 |
| 2026-08-12 | €357.50 | €360.00 | €356.00 | €358.00 | 129 |
| 2026-08-11 | €357.50 | €357.50 | €354.00 | €354.00 | 26 |
| 2026-08-10 | €361.50 | €362.50 | €360.00 | €362.00 | 72 |
| 2026-08-07 | €353.00 | €357.50 | €353.00 | €357.50 | 78 |
| 2026-08-06 | €347.50 | €355.50 | €345.50 | €355.50 | 59 |
| 2026-08-05 | €352.50 | €354.50 | €348.50 | €348.50 | 52 |
| 2026-08-04 | €343.00 | €348.00 | €341.00 | €347.00 | 27 |
| 2026-08-03 | €339.50 | €343.50 | €339.50 | €339.50 | 0 |
| 2026-07-31 | €324.50 | €335.00 | €324.50 | €332.00 | 56 |
| 2026-07-30 | €329.50 | €331.00 | €319.50 | €319.50 | 26 |
| 2026-07-29 | €339.50 | €340.00 | €334.50 | €334.50 | 0 |
| 2026-07-28 | €343.00 | €347.00 | €339.00 | €342.50 | 90 |
| 2026-07-27 | €331.50 | €344.00 | €331.50 | €344.00 | 79 |
| 2026-07-24 | €329.00 | €332.50 | €329.00 | €331.00 | 26 |
| 2026-07-23 | €333.00 | €334.50 | €328.00 | €328.00 | 48 |
| 2026-07-22 | €341.00 | €342.00 | €332.00 | €332.00 | 0 |
| 2026-07-21 | €334.00 | €338.50 | €330.50 | €338.50 | 132 |
| 2026-07-20 | €337.50 | €337.50 | €329.50 | €333.50 | 104 |
| 2026-07-17 | €361.00 | €361.00 | €328.50 | €328.50 | 0 |
| 2026-07-16 | €372.50 | €374.00 | €368.00 | €368.00 | 0 |
| 2026-07-15 | €373.00 | €375.50 | €370.00 | €371.00 | 62 |
| 2026-07-14 | €382.00 | €382.00 | €372.00 | €379.50 | 42 |
| 2026-07-13 | €390.00 | €395.00 | €390.00 | €391.50 | 0 |
| 2026-07-10 | €385.00 | €390.50 | €385.00 | €387.00 | 0 |
| 2026-07-09 | €382.00 | €383.50 | €376.50 | €383.50 | 10 |
| 2026-07-08 | €383.00 | €383.00 | €375.50 | €375.50 | 65 |
| 2026-07-07 | €387.00 | €393.00 | €378.00 | €378.00 | 102 |
| 2026-07-06 | €384.00 | €387.50 | €382.50 | €387.50 | 52 |
| 2026-07-03 | €385.50 | €385.50 | €380.50 | €380.50 | 0 |
| 2026-07-02 | €399.00 | €401.50 | €385.00 | €385.00 | 0 |
| 2026-07-01 | €390.00 | €403.50 | €390.00 | €403.50 | 84 |
| 2026-06-30 | €392.50 | €392.50 | €387.50 | €388.50 | 0 |
| 2026-06-29 | €402.00 | €402.00 | €386.00 | €386.00 | 12 |
| 2026-06-26 | €399.00 | €399.00 | €385.50 | €393.50 | 289 |
| 2026-06-25 | €409.50 | €409.50 | €396.50 | €405.50 | 128 |
| 2026-06-24 | €407.50 | €416.00 | €404.50 | €416.00 | 0 |
| 2026-06-23 | €403.00 | €419.50 | €403.00 | €413.50 | 140 |
| 2026-06-22 | €398.50 | €399.00 | €396.50 | €399.00 | 0 |
| 2026-06-19 | €396.00 | €397.50 | €394.00 | €397.50 | 0 |
| 2026-06-18 | €405.00 | €405.50 | €399.50 | €399.50 | 0 |
| 2026-06-17 | €388.50 | €408.50 | €387.00 | €408.50 | 0 |
| 2026-06-16 | €395.00 | €395.00 | €384.50 | €384.50 | 0 |
| 2026-06-15 | €399.00 | €402.50 | €395.50 | €395.50 | 0 |
| 2026-06-12 | €394.00 | €396.50 | €393.50 | €396.50 | 0 |
| 2026-06-11 | €402.00 | €402.50 | €394.50 | €394.50 | 0 |
| 2026-06-10 | €401.50 | €401.50 | €390.50 | €398.50 | 0 |
| 2026-06-09 | €411.50 | €411.50 | €400.00 | €400.00 | 0 |
| 2026-06-08 | €405.50 | €411.50 | €403.50 | €411.50 | 0 |
| 2026-06-05 | €421.50 | €422.50 | €412.50 | €412.50 | 0 |
| 2026-06-04 | €429.00 | €429.00 | €427.00 | €427.00 | 0 |
| 2026-06-03 | €436.50 | €436.50 | €425.00 | €425.00 | 0 |
| 2026-06-02 | €421.50 | €428.00 | €418.00 | €428.00 | 0 |
| 2026-06-01 | €412.50 | €421.50 | €412.50 | €414.00 | 0 |
| 2026-05-29 | €415.00 | €416.00 | €408.00 | €408.00 | 0 |
| 2026-05-28 | €442.00 | €444.00 | €414.50 | €414.50 | 0 |
| 2026-05-27 | €460.00 | €461.50 | €452.00 | €452.00 | 0 |
| 2026-05-26 | €457.00 | €463.00 | €454.00 | €463.00 | 0 |
| 2026-05-25 | €456.00 | €458.50 | €456.00 | €458.50 | 0 |
| 2026-05-22 | €437.50 | €457.50 | €436.50 | €457.50 | 4 |
| 2026-05-21 | €427.50 | €429.00 | €424.50 | €429.00 | 0 |
| 2026-05-20 | €425.00 | €425.00 | €416.00 | €423.50 | 20 |
| 2026-05-19 | €426.50 | €428.50 | €425.50 | €425.50 | 0 |
| 2026-05-18 | €429.50 | €430.50 | €422.00 | €422.00 | 0 |
| 2026-05-15 | €437.00 | €437.00 | €426.00 | €426.00 | 0 |
| 2026-05-14 | €434.50 | €438.50 | €434.50 | €438.50 | 0 |
| 2026-05-13 | €437.50 | €438.50 | €431.50 | €431.50 | 0 |
| 2026-05-12 | €437.50 | €437.50 | €434.50 | €434.50 | 0 |
| 2026-05-11 | €437.50 | €437.50 | €436.00 | €436.00 | 0 |
| 2026-05-08 | €432.50 | €434.50 | €427.50 | €434.50 | 0 |
| 2026-05-07 | €430.00 | €436.50 | €427.50 | €436.50 | 0 |
| 2026-05-06 | €426.50 | €429.00 | €426.50 | €426.50 | 0 |
| 2026-05-05 | €427.00 | €433.50 | €427.00 | €433.50 | 1 |
| 2026-05-04 | €418.50 | €421.00 | €417.00 | €421.00 | 0 |
| 2026-04-30 | €407.00 | €410.00 | €407.00 | €410.00 | 0 |
| 2026-04-29 | €414.50 | €415.50 | €400.50 | €400.50 | 0 |
| 2026-04-28 | €424.00 | €424.50 | €410.50 | €410.50 | 0 |
| 2026-04-27 | €427.00 | €427.00 | €423.50 | €426.00 | 0 |
| 2026-04-24 | €392.00 | €426.50 | €392.00 | €426.50 | 0 |
| 2026-04-23 | €402.50 | €402.50 | €394.00 | €394.00 | 0 |
| 2026-04-22 | €402.00 | €404.50 | €402.00 | €403.50 | 0 |
| 2026-04-21 | €393.50 | €402.50 | €393.50 | €402.50 | 0 |
| 2026-04-20 | €380.50 | €389.00 | €378.50 | €389.00 | 0 |
| 2026-04-17 | €376.00 | €383.00 | €376.00 | €383.00 | 0 |
| 2026-04-16 | €374.00 | €378.00 | €374.00 | €375.50 | 0 |
| 2026-04-15 | €356.00 | €365.00 | €356.00 | €363.50 | 20 |
| 2026-04-14 | €356.00 | €361.50 | €356.00 | €356.50 | 0 |
| 2026-04-13 | €334.00 | €352.50 | €334.00 | €352.50 | 0 |
| 2026-04-10 | €346.50 | €348.00 | €336.50 | €336.50 | 0 |
| 2026-04-09 | €351.00 | €351.00 | €343.00 | €343.00 | 0 |
| 2026-04-08 | €354.50 | €355.00 | €348.50 | €348.50 | 0 |
| 2026-04-07 | €341.50 | €343.00 | €338.50 | €338.50 | 0 |
| 2026-04-02 | €337.45 | €343.60 | €337.45 | €343.60 | 18 |
| 2026-04-01 | €347.60 | €347.60 | €346.05 | €346.45 | 0 |
| 2026-03-31 | €337.15 | €339.40 | €337.15 | €339.40 | 0 |
| 2026-03-30 | €333.00 | €339.10 | €332.45 | €339.10 | 0 |
| 2026-03-27 | €351.80 | €351.80 | €333.80 | €335.25 | 4 |
| 2026-03-26 | €352.55 | €357.25 | €351.50 | €351.50 | 0 |
| 2026-03-25 | €363.30 | €365.90 | €353.10 | €353.10 | 25 |
| 2026-03-24 | €375.15 | €375.15 | €356.95 | €363.80 | 13 |
| 2026-03-23 | €375.55 | €378.40 | €367.10 | €374.40 | 304 |
| 2026-03-20 | €369.60 | €370.30 | €366.65 | €366.65 | 0 |
| 2026-03-19 | €372.70 | €372.70 | €368.05 | €370.55 | 0 |
| 2026-03-18 | €375.90 | €375.90 | €369.90 | €372.55 | 25 |
| 2026-03-17 | €369.20 | €373.85 | €368.30 | €372.55 | 0 |
| 2026-03-16 | €364.20 | €370.45 | €361.90 | €370.45 | 6 |
| 2026-03-13 | €363.70 | €367.95 | €361.85 | €361.85 | 25 |
| 2026-03-12 | €373.80 | €373.80 | €366.40 | €366.40 | 0 |
| 2026-03-11 | €372.55 | €373.40 | €370.25 | €370.25 | 0 |
| 2026-03-10 | €377.30 | €379.60 | €372.10 | €376.35 | 10 |
| 2026-03-09 | €368.15 | €377.25 | €368.15 | €374.90 | 50 |
| 2026-03-06 | €383.05 | €383.05 | €374.60 | €379.20 | 112 |
| 2026-03-05 | €369.65 | €380.40 | €368.45 | €380.40 | 0 |
| 2026-03-04 | €363.10 | €369.45 | €362.75 | €369.45 | 120 |
| 2026-03-03 | €357.20 | €364.10 | €354.05 | €364.10 | 74 |
| 2026-03-02 | €345.45 | €357.55 | €343.90 | €357.55 | 57 |
| 2026-02-27 | €357.75 | €357.90 | €345.75 | €349.50 | 25 |
| 2026-02-26 | €365.65 | €372.45 | €363.90 | €363.90 | 82 |
| 2026-02-25 | €374.00 | €378.95 | €373.90 | €378.95 | 20 |
| 2026-02-24 | €358.95 | €369.00 | €355.25 | €369.00 | 0 |
| 2026-02-23 | €369.65 | €371.90 | €357.50 | €357.50 | 0 |
| 2026-02-20 | €377.80 | €379.50 | €373.50 | €377.75 | 58 |
| 2026-02-19 | €376.05 | €376.05 | €370.80 | €370.80 | 20 |
| 2026-02-18 | €367.65 | €377.50 | €367.65 | €377.50 | 60 |
| 2026-02-17 | €364.85 | €364.85 | €354.40 | €354.40 | 17 |
| 2026-02-16 | €368.70 | €370.50 | €365.80 | €366.05 | 2 |
| 2026-02-13 | €356.50 | €367.55 | €355.45 | €367.55 | 47 |
| 2026-02-12 | €369.45 | €370.10 | €354.60 | €354.60 | 0 |
| 2026-02-11 | €368.35 | €372.60 | €359.85 | €359.85 | 65 |
| 2026-02-10 | €369.55 | €371.45 | €369.30 | €371.45 | 0 |
| 2026-02-09 | €363.85 | €369.40 | €358.20 | €369.40 | 33 |
| 2026-02-06 | €349.65 | €357.25 | €349.65 | €357.25 | 0 |
| 2026-02-05 | €358.60 | €360.15 | €346.75 | €349.95 | 155 |
| 2026-02-04 | €358.90 | €358.90 | €349.15 | €351.20 | 105 |
| 2026-02-03 | €391.30 | €391.30 | €354.05 | €354.05 | 0 |
| 2026-02-02 | €383.85 | €397.35 | €381.85 | €397.35 | 78 |
| 2026-01-30 | €399.90 | €399.90 | €394.25 | €394.25 | 0 |
| 2026-01-29 | €425.95 | €425.95 | €404.65 | €404.65 | 24 |
| 2026-01-28 | €419.50 | €428.35 | €419.50 | €426.35 | 50 |
| 2026-01-27 | €426.80 | €426.80 | €416.30 | €416.30 | 19 |
| 2026-01-26 | €421.25 | €423.35 | €418.35 | €423.35 | 0 |
| 2026-01-23 | €435.00 | €435.35 | €431.40 | €432.45 | 1 |
| 2026-01-22 | €448.20 | €449.25 | €433.25 | €433.25 | 0 |
| 2026-01-21 | €437.30 | €438.50 | €434.05 | €438.50 | 42 |
| 2026-01-20 | €429.80 | €432.85 | €425.40 | €432.85 | 68 |
| 2026-01-19 | €433.05 | €436.90 | €432.55 | €433.20 | 19 |
| 2026-01-16 | €438.90 | €442.85 | €438.20 | €442.85 | 0 |
| 2026-01-15 | €434.00 | €440.65 | €434.00 | €440.65 | 0 |
| 2026-01-14 | €437.20 | €441.75 | €433.25 | €434.05 | 28 |
| 2026-01-13 | €456.05 | €456.05 | €442.25 | €448.15 | 182 |
| 2026-01-12 | €446.25 | €456.50 | €443.65 | €456.50 | 76 |
| 2026-01-09 | €439.40 | €449.75 | €439.40 | €449.75 | 0 |
| 2026-01-08 | €442.30 | €442.30 | €440.05 | €440.35 | 0 |
| 2026-01-07 | €435.45 | €443.10 | €431.50 | €443.10 | 0 |
| 2026-01-06 | €424.80 | €429.05 | €422.90 | €429.05 | 32 |
| 2026-01-05 | €412.85 | €430.00 | €412.85 | €430.00 | 25 |
| 2026-01-02 | €403.90 | €408.10 | €403.90 | €404.40 | 50 |
| 2025-12-30 | €408.85 | €409.80 | €407.00 | €407.00 | 8 |
| 2025-12-29 | €403.85 | €405.90 | €402.05 | €405.90 | 0 |
| 2025-12-23 | €407.55 | €407.65 | €400.90 | €400.90 | 0 |
| 2025-12-22 | €397.55 | €407.45 | €397.05 | €406.80 | 50 |
| 2025-12-19 | €392.80 | €397.05 | €392.35 | €397.05 | 0 |
| 2025-12-18 | €387.60 | €393.75 | €387.60 | €391.90 | 0 |
| 2025-12-17 | €395.50 | €403.80 | €391.35 | €391.35 | 75 |
| 2025-12-16 | €383.65 | €390.70 | €383.65 | €390.70 | 50 |
| 2025-12-15 | €386.20 | €393.55 | €386.20 | €393.50 | 25 |
| 2025-12-12 | €406.20 | €406.20 | €393.25 | €393.25 | 33 |
| 2025-12-11 | €413.50 | €413.95 | €398.65 | €398.65 | 183 |
| 2025-12-10 | €399.60 | €400.00 | €398.45 | €399.65 | 16 |
| 2025-12-09 | €399.45 | €402.40 | €398.65 | €400.70 | 25 |
| 2025-12-08 | €402.60 | €407.75 | €400.00 | €400.00 | 57 |
| 2025-12-05 | €398.95 | €401.20 | €398.95 | €401.20 | 0 |
| 2025-12-04 | €399.50 | €400.60 | €397.00 | €397.00 | 3 |
| 2025-12-03 | €387.20 | €392.60 | €381.15 | €392.60 | 17 |
| 2025-12-02 | €381.05 | €384.90 | €379.50 | €382.10 | 36 |
| 2025-12-01 | €356.70 | €377.60 | €355.85 | €372.55 | 275 |
| 2025-11-28 | €354.45 | €359.50 | €347.75 | €359.50 | 1 |
| 2025-11-27 | €353.40 | €355.05 | €352.20 | €352.20 | 1 |
| 2025-11-26 | €348.40 | €352.00 | €347.40 | €352.00 | 0 |
| 2025-11-25 | €349.40 | €349.80 | €344.40 | €347.95 | 39 |
| 2025-11-24 | €339.30 | €348.25 | €339.30 | €348.25 | 25 |
| 2025-11-21 | €330.25 | €333.90 | €330.25 | €333.75 | 26 |
| 2025-11-20 | €342.20 | €346.80 | €340.35 | €344.90 | 29 |
| 2025-11-19 | €330.50 | €341.30 | €330.50 | €341.30 | 0 |
| 2025-11-18 | €334.15 | €336.25 | €326.45 | €330.50 | 82 |
| 2025-11-17 | €339.20 | €340.45 | €336.00 | €340.45 | 0 |
| 2025-11-14 | €338.20 | €340.85 | €333.25 | €340.85 | 17 |
| 2025-11-13 | €344.35 | €345.45 | €341.40 | €345.45 | 0 |
| 2025-11-12 | €343.35 | €346.05 | €343.35 | €346.05 | 0 |
| 2025-11-11 | €345.40 | €345.40 | €338.65 | €338.65 | 0 |
| 2025-11-10 | €347.30 | €348.10 | €340.40 | €340.40 | 0 |
| 2025-11-07 | €346.90 | €346.90 | €337.40 | €337.40 | 39 |
| 2025-11-06 | €354.35 | €356.90 | €341.50 | €341.50 | 25 |
| 2025-11-05 | €362.00 | €363.95 | €354.95 | €354.95 | 35 |
| 2025-11-04 | €380.45 | €381.80 | €369.25 | €369.25 | 20 |
| 2025-11-03 | €393.35 | €394.65 | €383.45 | €383.45 | 1 |
| 2025-10-31 | €383.90 | €391.45 | €382.90 | €391.45 | 25 |
| 2025-10-30 | €391.05 | €391.05 | €381.90 | €381.90 | 5 |
| 2025-10-29 | €393.30 | €393.30 | €388.20 | €389.40 | 9 |
| 2025-10-28 | €398.80 | €399.45 | €384.45 | €384.45 | 17 |
| 2025-10-27 | €405.85 | €405.85 | €397.70 | €397.70 | 44 |
| 2025-10-24 | €394.75 | €403.80 | €394.75 | €403.80 | 22 |
| 2025-10-23 | €393.65 | €394.25 | €388.65 | €394.25 | 2 |
| 2025-10-22 | €394.75 | €397.00 | €394.05 | €397.00 | 11 |
| 2025-10-21 | €388.55 | €392.30 | €386.30 | €392.30 | 0 |
| 2025-10-20 | €386.45 | €389.50 | €385.45 | €389.50 | 0 |
| 2025-10-17 | €365.70 | €380.40 | €365.70 | €380.40 | 0 |
| 2025-10-16 | €376.25 | €379.05 | €375.65 | €379.05 | 25 |
| 2025-10-15 | €383.65 | €385.80 | €379.10 | €379.10 | 24 |
| 2025-10-14 | €381.45 | €385.00 | €376.55 | €385.00 | 4 |
| 2025-10-13 | €391.80 | €392.15 | €386.50 | €388.40 | 25 |
| 2025-10-10 | €418.55 | €419.65 | €418.05 | €418.05 | 0 |
| 2025-10-09 | €420.80 | €420.80 | €418.70 | €420.40 | 0 |