Synopsys, Inc. (VIE:SYNP)
Austria
· Delayed Price · Currency is EUR 418.45
+4.05 (0.98%)
Last updated: Sep 29, 2025, 11:00 AM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 534.90 | 535.60 | 527.00 | 527.00 | 527.00 | -1.09% | - |
| Aug 12, 2025 | 530.30 | 532.80 | 529.60 | 532.80 | 532.80 | 0.59% | - |
| Aug 11, 2025 | 532.40 | 532.70 | 529.70 | 529.70 | 529.70 | -0.60% | - |
| Aug 8, 2025 | 532.40 | 535.10 | 532.40 | 532.90 | 532.90 | 0.53% | - |
| Aug 7, 2025 | 537.40 | 542.10 | 530.10 | 530.10 | 530.10 | -0.99% | - |
| Aug 6, 2025 | 550.40 | 550.40 | 534.50 | 535.40 | 535.40 | -2.58% | - |
| Aug 5, 2025 | 553.40 | 553.40 | 549.60 | 549.60 | 549.60 | 1.09% | - |
| Aug 4, 2025 | 540.30 | 543.70 | 535.10 | 543.70 | 543.70 | 1.63% | - |
| Aug 1, 2025 | 551.30 | 551.30 | 531.60 | 535.00 | 535.00 | -4.26% | - |
| Jul 31, 2025 | 566.00 | 566.00 | 558.80 | 558.80 | 558.80 | -0.46% | - |
| Jul 30, 2025 | 551.80 | 561.40 | 551.60 | 561.40 | 561.40 | 2.04% | - |
| Jul 29, 2025 | 527.90 | 550.20 | 527.90 | 550.20 | 550.20 | 8.29% | - |
| Jul 28, 2025 | 516.90 | 521.20 | 508.10 | 508.10 | 508.10 | -1.61% | - |
| Jul 25, 2025 | 521.10 | 521.10 | 516.40 | 516.40 | 516.40 | -0.29% | - |
| Jul 24, 2025 | 521.70 | 522.60 | 517.90 | 517.90 | 517.90 | -0.21% | - |
| Jul 23, 2025 | 524.90 | 524.90 | 519.00 | 519.00 | 519.00 | 2.15% | - |
| Jul 22, 2025 | 502.70 | 508.10 | 496.00 | 508.10 | 508.10 | 0.89% | - |
| Jul 21, 2025 | 504.00 | 504.00 | 501.50 | 503.60 | 503.60 | 0.66% | - |