Synopsys, Inc. (1SNPS) Price History
Daily open, high, low, close and volume for Synopsys, Inc. (1SNPS) from 2025-10-21 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €402.00 | €402.00 | €400.00 | €399.00 | 3 |
| 2026-10-19 | €400.50 | €400.50 | €400.50 | €400.50 | 0 |
| 2026-10-16 | €419.50 | €419.50 | €419.50 | €400.50 | 3 |
| 2026-10-15 | €421.00 | €421.00 | €410.00 | €416.50 | 40 |
| 2026-10-14 | €438.00 | €443.00 | €432.00 | €432.50 | 264 |
| 2026-10-13 | €440.50 | €440.50 | €440.50 | €443.50 | 5 |
| 2026-10-12 | €456.50 | €456.50 | €448.50 | €449.50 | 163 |
| 2026-10-09 | €454.00 | €454.00 | €454.00 | €454.00 | 3 |
| 2026-10-08 | €448.00 | €456.00 | €446.00 | €454.00 | 46 |
| 2026-10-07 | €447.50 | €450.00 | €446.50 | €448.50 | 86 |
| 2026-10-06 | €437.50 | €446.00 | €434.00 | €447.50 | 106 |
| 2026-10-05 | €435.00 | €453.00 | €434.50 | €439.00 | 138 |
| 2026-10-02 | €436.00 | €442.00 | €436.00 | €438.00 | 55 |
| 2026-10-01 | €400.50 | €436.50 | €400.50 | €423.50 | 148 |
| 2026-09-30 | €363.00 | €382.50 | €363.00 | €370.00 | 88 |
| 2026-09-29 | €367.00 | €367.00 | €367.00 | €366.50 | 6 |
| 2026-09-28 | €372.50 | €372.50 | €367.00 | €369.00 | 9 |
| 2026-09-25 | €375.00 | €383.00 | €373.00 | €376.50 | 208 |
| 2026-09-24 | €361.50 | €368.00 | €361.50 | €370.50 | 99 |
| 2026-09-23 | €360.00 | €366.00 | €360.00 | €365.50 | 57 |
| 2026-09-22 | €354.50 | €355.50 | €354.50 | €357.00 | 68 |
| 2026-09-21 | €338.50 | €348.00 | €336.50 | €349.00 | 176 |
| 2026-09-18 | €334.50 | €336.00 | €333.00 | €334.50 | 32 |
| 2026-09-17 | €336.00 | €336.00 | €334.00 | €334.00 | 164 |
| 2026-09-16 | €320.50 | €326.00 | €318.50 | €327.00 | 34 |
| 2026-09-15 | €332.50 | €332.50 | €319.50 | €320.50 | 37 |
| 2026-09-14 | €344.50 | €344.50 | €344.50 | €344.50 | 0 |
| 2026-09-11 | €342.50 | €342.50 | €341.00 | €344.50 | 13 |
| 2026-09-10 | €338.00 | €338.00 | €338.00 | €342.00 | 5 |
| 2026-09-09 | €338.00 | €338.00 | €337.00 | €336.50 | 20 |
| 2026-09-08 | €340.00 | €340.00 | €340.00 | €340.00 | 0 |
| 2026-09-07 | €343.50 | €343.50 | €340.00 | €340.00 | 53 |
| 2026-09-04 | €358.00 | €358.00 | €358.00 | €358.00 | 0 |
| 2026-09-03 | €358.00 | €358.00 | €358.00 | €358.00 | 0 |
| 2026-09-02 | €359.50 | €359.50 | €359.50 | €358.00 | 7 |
| 2026-09-01 | €378.00 | €378.00 | €374.00 | €361.50 | 14 |
| 2026-08-31 | €382.00 | €382.00 | €382.00 | €383.00 | 1 |
| 2026-08-28 | €396.50 | €397.00 | €395.00 | €387.00 | 29 |
| 2026-08-27 | €348.00 | €392.00 | €348.00 | €391.50 | 127 |
| 2026-08-26 | €345.00 | €345.00 | €345.00 | €345.00 | 0 |
| 2026-08-25 | €343.00 | €343.50 | €343.00 | €345.00 | 28 |
| 2026-08-24 | €340.00 | €340.00 | €334.50 | €334.00 | 18 |
| 2026-08-21 | €344.00 | €345.00 | €342.50 | €340.50 | 71 |
| 2026-08-20 | €347.50 | €347.50 | €347.50 | €347.50 | 0 |
| 2026-08-19 | €351.00 | €351.00 | €349.50 | €347.50 | 46 |
| 2026-08-18 | €356.00 | €356.00 | €349.00 | €350.50 | 18 |
| 2026-08-17 | €399.50 | €399.50 | €364.00 | €362.00 | 11 |
| 2026-08-14 | €358.50 | €358.50 | €357.50 | €360.50 | 11 |
| 2026-08-13 | €352.00 | €352.00 | €352.00 | €358.50 | 69 |
| 2026-08-12 | €358.00 | €358.00 | €358.00 | €358.00 | 9 |
| 2026-08-11 | €358.50 | €358.50 | €351.00 | €353.50 | 16 |
| 2026-08-10 | €359.00 | €363.00 | €359.00 | €361.50 | 7 |
| 2026-08-07 | €358.00 | €358.00 | €358.00 | €357.50 | 3 |
| 2026-08-06 | €344.00 | €352.00 | €344.00 | €354.50 | 31 |
| 2026-08-05 | €351.50 | €356.00 | €351.50 | €348.00 | 93 |
| 2026-08-04 | €343.00 | €343.00 | €342.50 | €347.50 | 6 |
| 2026-08-03 | €331.50 | €331.50 | €331.50 | €331.50 | 0 |
| 2026-07-31 | €323.50 | €325.50 | €323.50 | €331.50 | 14 |
| 2026-07-30 | €333.50 | €333.50 | €324.50 | €323.50 | 61 |
| 2026-07-29 | €337.50 | €337.50 | €337.50 | €334.50 | 1 |
| 2026-07-28 | €343.50 | €343.50 | €338.00 | €343.00 | 19 |
| 2026-07-27 | €344.00 | €344.00 | €344.00 | €343.50 | 16 |
| 2026-07-24 | €333.00 | €333.50 | €326.00 | €330.50 | 65 |
| 2026-07-23 | €331.50 | €331.50 | €330.00 | €328.00 | 53 |
| 2026-07-22 | €343.00 | €343.00 | €343.00 | €336.00 | 12 |
| 2026-07-21 | €334.50 | €336.50 | €334.00 | €338.00 | 38 |
| 2026-07-20 | €338.50 | €338.50 | €329.00 | €331.50 | 63 |
| 2026-07-17 | €359.50 | €359.50 | €352.50 | €329.50 | 317 |
| 2026-07-16 | €373.50 | €373.50 | €373.50 | €368.00 | 1 |
| 2026-07-15 | €378.50 | €378.50 | €378.50 | €378.50 | 0 |
| 2026-07-14 | €371.00 | €371.00 | €371.00 | €378.50 | 9 |
| 2026-07-13 | €392.00 | €392.00 | €392.00 | €390.00 | 1 |
| 2026-07-10 | €386.00 | €390.00 | €386.00 | €386.00 | 37 |
| 2026-07-09 | €387.50 | €387.50 | €387.50 | €387.50 | 0 |
| 2026-07-08 | €387.50 | €387.50 | €387.50 | €387.50 | 0 |
| 2026-07-07 | €387.50 | €387.50 | €387.50 | €387.50 | 0 |
| 2026-07-06 | €384.50 | €384.50 | €383.00 | €387.50 | 22 |
| 2026-07-03 | €389.50 | €389.50 | €378.50 | €381.50 | 12 |
| 2026-07-02 | €391.50 | €391.50 | €391.50 | €384.00 | 8 |
| 2026-07-01 | €393.00 | €393.50 | €393.00 | €403.50 | 34 |
| 2026-06-30 | €389.00 | €389.00 | €389.00 | €388.50 | 26 |
| 2026-06-29 | €393.00 | €393.00 | €393.00 | €385.50 | 3 |
| 2026-06-26 | €396.50 | €397.00 | €396.50 | €391.50 | 37 |
| 2026-06-25 | €414.50 | €414.50 | €414.50 | €414.50 | 0 |
| 2026-06-24 | €414.50 | €414.50 | €414.50 | €414.50 | 3 |
| 2026-06-23 | €410.00 | €414.50 | €410.00 | €413.00 | 8 |
| 2026-06-22 | €397.50 | €405.00 | €397.50 | €398.50 | 4 |
| 2026-06-19 | €400.50 | €400.50 | €400.50 | €395.50 | 1 |
| 2026-06-18 | €402.50 | €406.00 | €402.50 | €399.00 | 58 |
| 2026-06-17 | €387.00 | €387.00 | €387.00 | €409.50 | 4 |
| 2026-06-16 | €392.00 | €392.00 | €391.00 | €385.00 | 28 |
| 2026-06-15 | €399.50 | €402.00 | €399.50 | €395.00 | 16 |
| 2026-06-12 | €390.50 | €394.00 | €390.50 | €397.00 | 25 |
| 2026-06-11 | €399.00 | €399.00 | €399.00 | €394.00 | 3 |
| 2026-06-10 | €400.50 | €400.50 | €400.50 | €400.50 | 0 |
| 2026-06-09 | €408.00 | €417.00 | €407.50 | €400.50 | 48 |
| 2026-06-08 | €403.00 | €410.00 | €402.00 | €412.00 | 125 |
| 2026-06-05 | €422.00 | €425.50 | €416.00 | €412.50 | 49 |
| 2026-06-04 | €430.00 | €430.00 | €423.50 | €427.50 | 65 |
| 2026-06-03 | €435.00 | €435.00 | €426.00 | €426.00 | 16 |
| 2026-06-02 | €422.50 | €427.00 | €415.50 | €426.50 | 20 |
| 2026-06-01 | €415.00 | €420.00 | €414.50 | €412.50 | 8 |
| 2026-05-29 | €415.00 | €415.00 | €412.00 | €407.00 | 24 |
| 2026-05-28 | €440.50 | €440.50 | €414.00 | €416.50 | 17 |
| 2026-05-27 | €463.50 | €463.50 | €453.00 | €450.50 | 15 |
| 2026-05-26 | €459.00 | €464.00 | €453.00 | €463.00 | 27 |
| 2026-05-25 | €460.50 | €460.50 | €456.50 | €458.50 | 4 |
| 2026-05-22 | €439.50 | €460.00 | €439.50 | €457.50 | 56 |
| 2026-05-21 | €425.50 | €429.00 | €425.50 | €429.50 | 6 |
| 2026-05-20 | €424.00 | €425.50 | €416.50 | €423.50 | 65 |
| 2026-05-19 | €427.00 | €428.50 | €427.00 | €424.50 | 2 |
| 2026-05-18 | €426.50 | €428.00 | €426.50 | €422.00 | 3 |
| 2026-05-15 | €438.00 | €439.50 | €424.00 | €425.00 | 158 |
| 2026-05-14 | €437.50 | €437.50 | €436.50 | €437.00 | 5 |
| 2026-05-13 | €437.00 | €437.50 | €431.00 | €430.50 | 63 |
| 2026-05-12 | €437.00 | €437.50 | €433.50 | €434.00 | 46 |
| 2026-05-11 | €436.50 | €439.00 | €430.50 | €436.00 | 85 |
| 2026-05-08 | €430.00 | €432.00 | €425.50 | €433.50 | 62 |
| 2026-05-07 | €430.50 | €436.00 | €430.50 | €436.50 | 16 |
| 2026-05-06 | €429.00 | €429.00 | €426.00 | €427.50 | 37 |
| 2026-05-05 | €424.00 | €435.50 | €424.00 | €435.00 | 77 |
| 2026-05-04 | €416.00 | €421.50 | €416.00 | €422.00 | 48 |
| 2026-04-30 | €404.50 | €404.50 | €404.50 | €410.00 | 3 |
| 2026-04-29 | €411.50 | €411.50 | €411.50 | €411.50 | 0 |
| 2026-04-28 | €421.00 | €423.50 | €410.00 | €411.50 | 130 |
| 2026-04-27 | €428.00 | €428.00 | €421.50 | €426.00 | 126 |
| 2026-04-24 | €393.50 | €418.00 | €393.50 | €425.00 | 189 |
| 2026-04-23 | €402.00 | €402.00 | €391.00 | €393.50 | 22 |
| 2026-04-22 | €389.00 | €389.00 | €389.00 | €389.00 | 0 |
| 2026-04-21 | €389.00 | €389.00 | €389.00 | €389.00 | 0 |
| 2026-04-20 | €378.50 | €388.00 | €377.50 | €389.00 | 46 |
| 2026-04-17 | €376.50 | €387.00 | €376.50 | €383.00 | 47 |
| 2026-04-16 | €376.00 | €376.50 | €375.50 | €376.00 | 57 |
| 2026-04-15 | €359.00 | €359.00 | €359.00 | €364.00 | 48 |
| 2026-04-14 | €356.00 | €356.50 | €356.00 | €356.00 | 13 |
| 2026-04-13 | €334.50 | €334.50 | €334.50 | €352.50 | 6 |
| 2026-04-10 | €342.50 | €342.50 | €342.50 | €342.50 | 0 |
| 2026-04-09 | €350.50 | €351.00 | €350.50 | €342.50 | 5 |
| 2026-04-08 | €356.50 | €356.50 | €348.50 | €348.50 | 59 |
| 2026-04-07 | €342.00 | €342.00 | €342.00 | €338.00 | 6 |
| 2026-04-02 | €336.50 | €345.00 | €336.50 | €344.00 | 14 |
| 2026-04-01 | €346.95 | €346.95 | €344.75 | €346.05 | 8 |
| 2026-03-31 | €339.35 | €339.35 | €339.35 | €339.35 | 0 |
| 2026-03-30 | €331.70 | €332.80 | €331.70 | €339.35 | 15 |
| 2026-03-27 | €352.70 | €352.70 | €352.70 | €352.70 | 0 |
| 2026-03-26 | €352.70 | €352.70 | €352.70 | €352.70 | 0 |
| 2026-03-25 | €362.00 | €365.25 | €361.40 | €352.70 | 47 |
| 2026-03-24 | €376.70 | €376.70 | €368.35 | €363.60 | 46 |
| 2026-03-23 | €371.45 | €380.25 | €371.45 | €374.00 | 310 |
| 2026-03-20 | €361.35 | €361.35 | €361.35 | €361.35 | 0 |
| 2026-03-19 | €361.35 | €361.35 | €361.35 | €361.35 | 0 |
| 2026-03-18 | €361.35 | €361.35 | €361.35 | €361.35 | 0 |
| 2026-03-17 | €361.35 | €361.35 | €361.35 | €361.35 | 0 |
| 2026-03-16 | €361.35 | €361.35 | €361.35 | €361.35 | 0 |
| 2026-03-13 | €368.15 | €368.15 | €368.15 | €361.35 | 13 |
| 2026-03-12 | €366.40 | €366.40 | €366.40 | €366.45 | 9 |
| 2026-03-11 | €375.90 | €375.90 | €375.90 | €375.90 | 0 |
| 2026-03-10 | €375.90 | €375.90 | €375.90 | €375.90 | 0 |
| 2026-03-09 | €366.00 | €376.20 | €366.00 | €375.90 | 76 |
| 2026-03-06 | €376.50 | €382.10 | €376.50 | €379.15 | 22 |
| 2026-03-05 | €368.95 | €368.95 | €368.95 | €368.95 | 0 |
| 2026-03-04 | €361.20 | €366.05 | €361.20 | €368.95 | 68 |
| 2026-03-03 | €353.65 | €357.45 | €353.65 | €365.15 | 26 |
| 2026-03-02 | €346.20 | €346.20 | €346.20 | €357.25 | 3 |
| 2026-02-27 | €362.00 | €362.00 | €347.30 | €348.50 | 5 |
| 2026-02-26 | €366.05 | €366.05 | €365.00 | €363.85 | 63 |
| 2026-02-25 | €375.70 | €378.10 | €375.70 | €378.45 | 67 |
| 2026-02-24 | €356.85 | €363.25 | €356.85 | €368.90 | 46 |
| 2026-02-23 | €370.70 | €370.70 | €370.65 | €357.95 | 71 |
| 2026-02-20 | €375.95 | €381.55 | €371.55 | €377.25 | 84 |
| 2026-02-19 | €372.55 | €372.55 | €372.55 | €370.65 | 25 |
| 2026-02-18 | €366.95 | €376.95 | €366.85 | €377.30 | 92 |
| 2026-02-17 | €362.95 | €362.95 | €350.45 | €354.90 | 40 |
| 2026-02-16 | €367.00 | €367.00 | €367.00 | €366.05 | 28 |
| 2026-02-13 | €357.30 | €357.90 | €355.90 | €367.70 | 98 |
| 2026-02-12 | €360.90 | €360.90 | €360.00 | €355.40 | 14 |
| 2026-02-11 | €370.05 | €371.60 | €360.90 | €360.10 | 44 |
| 2026-02-10 | €368.25 | €368.25 | €368.25 | €371.40 | 8 |
| 2026-02-09 | €362.85 | €362.85 | €357.50 | €369.15 | 25 |
| 2026-02-06 | €348.80 | €356.95 | €348.80 | €356.80 | 236 |
| 2026-02-05 | €357.55 | €361.70 | €345.00 | €349.80 | 23 |
| 2026-02-04 | €357.05 | €357.70 | €350.00 | €351.60 | 159 |
| 2026-02-03 | €392.00 | €392.30 | €354.60 | €355.05 | 106 |
| 2026-02-02 | €382.85 | €395.95 | €382.85 | €397.10 | 109 |
| 2026-01-30 | €397.00 | €397.10 | €395.55 | €395.15 | 27 |
| 2026-01-29 | €425.20 | €426.65 | €402.90 | €403.40 | 126 |
| 2026-01-28 | €418.25 | €428.00 | €418.25 | €426.95 | 273 |
| 2026-01-27 | €424.00 | €424.00 | €417.00 | €416.20 | 50 |
| 2026-01-26 | €420.60 | €420.65 | €420.60 | €422.75 | 37 |
| 2026-01-23 | €434.05 | €434.05 | €431.15 | €432.35 | 29 |
| 2026-01-22 | €447.05 | €450.65 | €430.90 | €433.20 | 232 |
| 2026-01-21 | €435.75 | €438.45 | €435.75 | €439.35 | 21 |
| 2026-01-20 | €429.40 | €429.40 | €425.25 | €432.80 | 74 |
| 2026-01-19 | €486.60 | €486.60 | €433.30 | €432.35 | 219 |
| 2026-01-16 | €440.95 | €444.45 | €438.95 | €442.45 | 78 |
| 2026-01-15 | €434.95 | €443.50 | €434.95 | €440.80 | 40 |
| 2026-01-14 | €429.40 | €431.00 | €429.40 | €434.15 | 54 |
| 2026-01-13 | €445.65 | €448.10 | €439.45 | €447.70 | 344 |
| 2026-01-12 | €445.40 | €452.50 | €445.40 | €456.55 | 49 |
| 2026-01-09 | €440.60 | €441.95 | €440.60 | €449.55 | 21 |
| 2026-01-08 | €447.60 | €447.60 | €436.70 | €439.70 | 34 |
| 2026-01-07 | €431.95 | €442.15 | €431.85 | €443.10 | 29 |
| 2026-01-06 | €423.50 | €426.05 | €422.70 | €429.40 | 16 |
| 2026-01-05 | €421.55 | €431.35 | €412.45 | €430.85 | 115 |
| 2026-01-02 | €405.30 | €411.75 | €405.30 | €404.40 | 66 |
| 2025-12-30 | €410.65 | €410.65 | €403.25 | €406.35 | 91 |
| 2025-12-29 | €406.50 | €406.60 | €404.10 | €405.30 | 42 |
| 2025-12-23 | €405.00 | €405.65 | €402.20 | €401.25 | 69 |
| 2025-12-22 | €396.05 | €408.15 | €396.05 | €406.00 | 112 |
| 2025-12-19 | €391.35 | €391.35 | €391.35 | €391.35 | 0 |
| 2025-12-18 | €390.75 | €391.80 | €390.75 | €391.35 | 42 |
| 2025-12-17 | €395.85 | €402.95 | €393.00 | €392.40 | 90 |
| 2025-12-16 | €386.85 | €390.65 | €385.35 | €389.95 | 91 |
| 2025-12-15 | €388.00 | €397.90 | €388.00 | €393.45 | 110 |
| 2025-12-12 | €406.15 | €407.25 | €393.35 | €393.35 | 131 |
| 2025-12-11 | €414.15 | €414.15 | €389.55 | €397.45 | 521 |
| 2025-12-10 | €397.65 | €399.35 | €397.65 | €399.90 | 50 |
| 2025-12-09 | €404.20 | €404.70 | €402.90 | €401.30 | 62 |
| 2025-12-08 | €404.15 | €408.00 | €399.65 | €400.45 | 117 |
| 2025-12-05 | €396.75 | €403.10 | €396.75 | €401.75 | 45 |
| 2025-12-04 | €400.20 | €400.50 | €394.55 | €397.25 | 289 |
| 2025-12-03 | €387.00 | €391.70 | €386.00 | €390.65 | 89 |
| 2025-12-02 | €381.90 | €388.80 | €380.00 | €382.00 | 831 |
| 2025-12-01 | €390.45 | €390.45 | €370.80 | €372.05 | 823 |
| 2025-11-28 | €354.50 | €357.50 | €354.50 | €359.40 | 63 |
| 2025-11-27 | €347.75 | €347.75 | €347.75 | €347.75 | 0 |
| 2025-11-26 | €347.75 | €347.75 | €347.75 | €347.75 | 0 |
| 2025-11-25 | €350.85 | €350.85 | €342.85 | €347.75 | 15 |
| 2025-11-24 | €333.55 | €333.55 | €333.55 | €333.55 | 0 |
| 2025-11-21 | €329.05 | €331.40 | €328.85 | €333.55 | 43 |
| 2025-11-20 | €350.00 | €350.70 | €350.00 | €344.70 | 32 |
| 2025-11-19 | €330.35 | €330.35 | €330.35 | €330.35 | 0 |
| 2025-11-18 | €331.70 | €331.70 | €326.00 | €330.35 | 14 |
| 2025-11-17 | €340.35 | €340.35 | €336.90 | €339.95 | 13 |
| 2025-11-14 | €338.00 | €338.00 | €334.00 | €341.40 | 85 |
| 2025-11-13 | €344.95 | €344.95 | €344.95 | €345.25 | 1 |
| 2025-11-12 | €344.05 | €346.80 | €344.05 | €345.80 | 61 |
| 2025-11-11 | €342.05 | €342.05 | €339.00 | €338.10 | 30 |
| 2025-11-10 | €348.60 | €349.30 | €346.35 | €340.35 | 28 |
| 2025-11-07 | €342.00 | €342.00 | €337.00 | €337.05 | 21 |
| 2025-11-06 | €353.50 | €356.05 | €341.30 | €342.40 | 120 |
| 2025-11-05 | €360.00 | €362.75 | €355.00 | €354.80 | 88 |
| 2025-11-04 | €379.50 | €380.45 | €370.00 | €368.50 | 178 |
| 2025-11-03 | €384.70 | €384.70 | €382.70 | €382.90 | 41 |
| 2025-10-31 | €383.05 | €393.45 | €383.00 | €391.00 | 85 |
| 2025-10-30 | €389.75 | €389.75 | €386.00 | €381.80 | 40 |
| 2025-10-29 | €384.80 | €386.05 | €384.75 | €389.55 | 63 |
| 2025-10-28 | €400.00 | €400.00 | €383.00 | €384.40 | 33 |
| 2025-10-27 | €403.10 | €406.25 | €403.10 | €397.50 | 29 |
| 2025-10-24 | €394.80 | €397.95 | €394.00 | €403.35 | 88 |
| 2025-10-23 | €393.90 | €393.90 | €389.95 | €393.50 | 62 |
| 2025-10-22 | €393.30 | €400.00 | €393.30 | €397.80 | 84 |
| 2025-10-21 | €387.80 | €393.25 | €387.80 | €392.60 | 189 |