Synopsys, Inc. (ETR:SYP)
Germany
· Delayed Price · Currency is EUR 411.00
-15.50 (-3.63%)
Apr 28, 2026, 5:35 PM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 425.00 | 425.00 | 410.50 | 411.00 | 411.00 | -3.63% | 362 |
| Apr 27, 2026 | 426.00 | 426.50 | 419.00 | 426.50 | 426.50 | -0.23% | 184 |
| Apr 24, 2026 | 393.50 | 427.50 | 391.00 | 427.50 | 427.50 | 8.50% | 548 |
| Apr 23, 2026 | 403.00 | 403.00 | 394.00 | 394.00 | 394.00 | -2.11% | 393 |
| Apr 22, 2026 | 402.50 | 405.00 | 401.50 | 402.50 | 402.50 | 0.25% | 94 |
| Apr 21, 2026 | 392.50 | 408.00 | 392.50 | 401.50 | 401.50 | 3.35% | 152 |
| Apr 20, 2026 | 379.50 | 389.00 | 377.00 | 388.50 | 388.50 | 1.44% | 281 |
| Apr 17, 2026 | 375.00 | 387.50 | 375.00 | 383.00 | 383.00 | 1.86% | 206 |
| Apr 16, 2026 | 374.50 | 377.50 | 374.00 | 376.00 | 376.00 | 3.72% | 219 |
| Apr 15, 2026 | 356.50 | 363.50 | 356.00 | 362.50 | 362.50 | 1.83% | 672 |
| Apr 14, 2026 | 357.00 | 363.00 | 356.00 | 356.00 | 356.00 | 6.43% | 311 |
| Apr 13, 2026 | 334.00 | 335.50 | 334.00 | 334.50 | 334.50 | -0.74% | 168 |
| Apr 10, 2026 | 346.00 | 347.50 | 337.00 | 337.00 | 337.00 | -2.18% | 504 |
| Apr 9, 2026 | 350.00 | 351.00 | 342.00 | 344.50 | 344.50 | -1.57% | 55 |
| Apr 8, 2026 | 355.50 | 355.50 | 348.00 | 350.00 | 350.00 | 3.24% | 324 |
| Apr 7, 2026 | 340.50 | 341.50 | 338.50 | 339.00 | 339.00 | -1.35% | 87 |
| Apr 2, 2026 | 339.30 | 344.35 | 336.10 | 343.65 | 343.65 | -0.92% | 142 |
| Apr 1, 2026 | 347.70 | 348.70 | 341.85 | 346.85 | 346.85 | 2.01% | 320 |
| Mar 31, 2026 | 337.80 | 340.00 | 337.20 | 340.00 | 340.00 | 0.21% | 110 |
| Mar 30, 2026 | 332.15 | 339.30 | 332.05 | 339.30 | 339.30 | 1.40% | 141 |
| Mar 27, 2026 | 348.90 | 348.90 | 334.60 | 334.60 | 334.60 | -4.79% | 220 |
| Mar 26, 2026 | 351.65 | 354.20 | 350.30 | 351.45 | 351.45 | -0.47% | 401 |
| Mar 25, 2026 | 363.20 | 366.60 | 349.55 | 353.10 | 353.10 | -5.41% | 331 |
| Mar 24, 2026 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | -0.37% | 12 |
| Mar 23, 2026 | 376.05 | 379.15 | 367.30 | 374.70 | 374.70 | 2.32% | 1,499 |
| Mar 20, 2026 | 368.75 | 370.20 | 366.20 | 366.20 | 366.20 | -0.99% | 21 |
| Mar 19, 2026 | 371.10 | 371.45 | 367.60 | 369.85 | 369.85 | -0.70% | 28 |
| Mar 18, 2026 | 373.80 | 377.45 | 367.35 | 372.45 | 372.45 | -0.13% | 385 |
| Mar 17, 2026 | 370.50 | 375.70 | 370.50 | 372.95 | 372.95 | 0.54% | 132 |
| Mar 16, 2026 | 366.45 | 371.00 | 366.10 | 370.95 | 370.95 | 2.60% | 214 |
| Mar 13, 2026 | 368.75 | 368.75 | 360.20 | 361.55 | 361.55 | -1.34% | 85 |
| Mar 12, 2026 | 376.65 | 377.20 | 366.10 | 366.45 | 366.45 | -1.15% | 358 |
| Mar 11, 2026 | 371.00 | 376.00 | 370.15 | 370.70 | 370.70 | -1.42% | 386 |
| Mar 10, 2026 | 378.60 | 381.80 | 370.00 | 376.05 | 376.05 | 0.23% | 467 |
| Mar 9, 2026 | 370.45 | 376.90 | 367.00 | 375.20 | 375.20 | -0.83% | 352 |
| Mar 6, 2026 | 382.35 | 383.00 | 376.05 | 378.35 | 378.35 | -0.41% | 289 |
| Mar 5, 2026 | 371.00 | 379.90 | 368.75 | 379.90 | 379.90 | 2.83% | 256 |
| Mar 4, 2026 | 361.50 | 370.00 | 361.50 | 369.45 | 369.45 | 1.43% | 847 |
| Mar 3, 2026 | 358.25 | 364.25 | 352.95 | 364.25 | 364.25 | 2.06% | 410 |
| Mar 2, 2026 | 345.90 | 358.90 | 342.70 | 356.90 | 356.90 | 2.19% | 642 |
| Feb 27, 2026 | 364.00 | 364.00 | 345.35 | 349.25 | 349.25 | -3.81% | 753 |
| Feb 26, 2026 | 367.40 | 373.40 | 363.10 | 363.10 | 363.10 | -4.08% | 501 |
| Feb 25, 2026 | 373.35 | 383.50 | 373.35 | 378.55 | 378.55 | 2.55% | 257 |
| Feb 24, 2026 | 357.25 | 370.85 | 353.55 | 369.15 | 369.15 | 3.24% | 521 |
| Feb 23, 2026 | 368.90 | 371.90 | 355.20 | 357.55 | 357.55 | -5.33% | 1,350 |
| Feb 20, 2026 | 377.15 | 381.90 | 370.85 | 377.70 | 377.70 | 1.96% | 1,427 |
| Feb 19, 2026 | 376.90 | 376.90 | 370.35 | 370.45 | 370.45 | -1.85% | 168 |
| Feb 18, 2026 | 366.95 | 377.60 | 366.60 | 377.45 | 377.45 | 6.14% | 1,186 |
| Feb 17, 2026 | 366.65 | 366.65 | 350.15 | 355.60 | 355.60 | -2.87% | 2,151 |
| Feb 16, 2026 | 368.85 | 369.75 | 365.95 | 366.10 | 366.10 | -0.58% | 210 |
| Feb 13, 2026 | 357.20 | 371.20 | 354.40 | 368.25 | 368.25 | 3.62% | 1,452 |
| Feb 12, 2026 | 368.10 | 369.30 | 355.40 | 355.40 | 355.40 | -1.26% | 258 |
| Feb 11, 2026 | 367.35 | 370.50 | 359.05 | 359.95 | 359.95 | -2.90% | 498 |
| Feb 10, 2026 | 367.75 | 374.30 | 366.80 | 370.70 | 370.70 | 0.61% | 115 |
| Feb 9, 2026 | 362.85 | 368.45 | 356.30 | 368.45 | 368.45 | 2.65% | 592 |
| Feb 6, 2026 | 348.95 | 358.95 | 348.90 | 358.95 | 358.95 | 1.93% | 897 |
| Feb 5, 2026 | 357.30 | 361.10 | 345.25 | 352.15 | 352.15 | 0.53% | 695 |
| Feb 4, 2026 | 357.20 | 358.70 | 344.40 | 350.30 | 350.30 | -1.27% | 1,542 |
| Feb 3, 2026 | 391.95 | 391.95 | 354.80 | 354.80 | 354.80 | -10.76% | 713 |
| Feb 2, 2026 | 386.15 | 397.60 | 383.40 | 397.60 | 397.60 | 0.77% | 438 |
| Jan 30, 2026 | 400.65 | 400.65 | 394.35 | 394.55 | 394.55 | -2.25% | 225 |
| Jan 29, 2026 | 426.75 | 426.75 | 399.25 | 403.65 | 403.65 | -5.38% | 202 |
| Jan 28, 2026 | 419.90 | 429.20 | 418.60 | 426.60 | 426.60 | 2.54% | 798 |
| Jan 27, 2026 | 427.55 | 427.55 | 415.15 | 416.05 | 416.05 | -1.70% | 65 |
| Jan 26, 2026 | 421.55 | 423.25 | 417.30 | 423.25 | 423.25 | -2.17% | 316 |
| Jan 23, 2026 | 435.55 | 435.55 | 427.25 | 432.65 | 432.65 | -0.01% | 546 |
| Jan 22, 2026 | 447.25 | 450.00 | 427.80 | 432.70 | 432.70 | -1.28% | 929 |
| Jan 21, 2026 | 436.80 | 440.50 | 433.30 | 438.30 | 438.30 | 1.40% | 485 |
| Jan 20, 2026 | 430.00 | 434.20 | 422.15 | 432.25 | 432.25 | 0.31% | 892 |
| Jan 19, 2026 | 437.75 | 440.65 | 428.25 | 430.90 | 430.90 | -2.70% | 625 |
| Jan 16, 2026 | 438.15 | 443.10 | 438.15 | 442.85 | 442.85 | 0.50% | 235 |
| Jan 15, 2026 | 434.80 | 442.75 | 434.80 | 440.65 | 440.65 | 1.60% | 407 |
| Jan 14, 2026 | 440.90 | 440.90 | 428.70 | 433.70 | 433.70 | -3.04% | 1,042 |
| Jan 13, 2026 | 455.10 | 456.95 | 440.30 | 447.30 | 447.30 | -2.02% | 1,236 |
| Jan 12, 2026 | 446.95 | 456.50 | 443.00 | 456.50 | 456.50 | 1.44% | 444 |
| Jan 9, 2026 | 440.10 | 450.00 | 440.10 | 450.00 | 450.00 | 2.28% | 424 |
| Jan 8, 2026 | 443.20 | 443.65 | 437.95 | 439.95 | 439.95 | -0.97% | 389 |
| Jan 7, 2026 | 434.70 | 444.25 | 430.45 | 444.25 | 444.25 | 3.42% | 738 |
| Jan 6, 2026 | 426.20 | 429.65 | 422.60 | 429.55 | 429.55 | -0.24% | 161 |
| Jan 5, 2026 | 412.10 | 431.70 | 412.10 | 430.60 | 430.60 | 6.54% | 930 |
| Jan 2, 2026 | 404.40 | 412.40 | 403.65 | 404.15 | 404.15 | -0.81% | 577 |
| Dec 30, 2025 | 408.00 | 410.40 | 405.95 | 407.45 | 407.45 | 0.46% | 758 |
| Dec 29, 2025 | 403.30 | 405.60 | 403.30 | 405.60 | 405.60 | 1.18% | 164 |
| Dec 23, 2025 | 407.00 | 407.90 | 400.75 | 400.85 | 400.85 | -1.43% | 116 |
| Dec 22, 2025 | 396.70 | 407.60 | 396.70 | 406.65 | 406.65 | 2.37% | 157 |
| Dec 19, 2025 | 392.25 | 397.25 | 392.25 | 397.25 | 397.25 | 1.30% | 327 |
| Dec 18, 2025 | 389.50 | 392.20 | 389.50 | 392.15 | 392.15 | 0.44% | 68 |
| Dec 17, 2025 | 394.40 | 404.00 | 390.45 | 390.45 | 390.45 | -0.24% | 635 |
| Dec 16, 2025 | 384.10 | 391.40 | 384.10 | 391.40 | 391.40 | -0.58% | 135 |
| Dec 15, 2025 | 386.70 | 399.70 | 385.15 | 393.70 | 393.70 | 0.14% | 678 |
| Dec 12, 2025 | 405.90 | 406.80 | 392.85 | 393.15 | 393.15 | -1.37% | 448 |
| Dec 11, 2025 | 413.50 | 413.50 | 388.85 | 398.60 | 398.60 | -0.47% | 3,118 |
| Dec 10, 2025 | 399.05 | 400.60 | 398.45 | 400.50 | 400.50 | -0.24% | 504 |
| Dec 9, 2025 | 400.10 | 405.00 | 397.95 | 401.45 | 401.45 | 0.61% | 385 |
| Dec 8, 2025 | 403.80 | 408.75 | 397.85 | 399.00 | 399.00 | -0.61% | 1,014 |
| Dec 5, 2025 | 400.10 | 403.80 | 399.00 | 401.45 | 401.45 | 1.17% | 240 |
| Dec 4, 2025 | 399.95 | 400.00 | 394.95 | 396.80 | 396.80 | 0.92% | 667 |
| Dec 3, 2025 | 386.70 | 393.20 | 381.70 | 393.20 | 393.20 | 2.53% | 966 |
| Dec 2, 2025 | 381.45 | 390.00 | 379.35 | 383.50 | 383.50 | 2.87% | 1,025 |
| Dec 1, 2025 | 355.80 | 394.40 | 353.70 | 372.80 | 372.80 | 3.83% | 7,188 |