Synopsys, Inc. (FRA:SYP)
Germany
· Delayed Price · Currency is EUR 424.50
-0.50 (-0.12%)
Last updated: Apr 28, 2026, 11:54 AM CET
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | - | -0.59% | - |
| Apr 27, 2026 | 430.00 | 430.00 | 421.50 | 425.00 | 425.00 | 0.12% | 160 |
| Apr 24, 2026 | 392.00 | 424.50 | 392.00 | 424.50 | 424.50 | 8.15% | 33 |
| Apr 23, 2026 | 401.00 | 402.00 | 392.50 | 392.50 | 392.50 | -2.61% | 61 |
| Apr 22, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 0.62% | 5 |
| Apr 21, 2026 | 392.50 | 400.50 | 392.50 | 400.50 | 400.50 | 2.17% | 55 |
| Apr 20, 2026 | 378.50 | 392.50 | 378.50 | 392.00 | 392.00 | 4.53% | 45 |
| Apr 17, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.79% | - |
| Apr 16, 2026 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 4.13% | 69 |
| Apr 15, 2026 | 355.50 | 363.00 | 355.50 | 363.00 | 363.00 | 1.82% | 6 |
| Apr 14, 2026 | 356.50 | 358.50 | 356.50 | 356.50 | 356.50 | 7.38% | 92 |
| Apr 13, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -3.91% | - |
| Apr 10, 2026 | 346.00 | 346.00 | 345.50 | 345.50 | 345.50 | -0.86% | 8 |
| Apr 9, 2026 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | -0.43% | - |
| Apr 8, 2026 | 351.50 | 356.00 | 350.00 | 350.00 | 350.00 | 2.34% | 105 |
| Apr 7, 2026 | 340.50 | 342.00 | 340.50 | 342.00 | 342.00 | 0.19% | 40 |
| Apr 2, 2026 | 338.95 | 341.35 | 338.95 | 341.35 | 341.35 | -1.67% | 4 |
| Apr 1, 2026 | 346.20 | 347.15 | 346.20 | 347.15 | 347.15 | 2.90% | 3 |
| Mar 31, 2026 | 335.05 | 337.35 | 335.05 | 337.35 | 337.35 | -0.71% | 80 |
| Mar 30, 2026 | 332.35 | 339.75 | 332.35 | 339.75 | 339.75 | 0.52% | 25 |
| Mar 27, 2026 | 350.00 | 350.00 | 335.85 | 338.00 | 338.00 | -4.45% | 36 |
| Mar 26, 2026 | 352.35 | 353.75 | 352.35 | 353.75 | 353.75 | 0.65% | 31 |
| Mar 25, 2026 | 362.85 | 362.85 | 351.45 | 351.45 | 351.45 | -2.29% | 30 |
| Mar 24, 2026 | 373.05 | 374.60 | 353.95 | 359.70 | 359.70 | -4.65% | 44 |
| Mar 23, 2026 | 372.10 | 377.25 | 372.10 | 377.25 | 377.25 | 4.13% | 10 |
| Mar 20, 2026 | 367.65 | 367.80 | 362.30 | 362.30 | 362.30 | -2.59% | 22 |
| Mar 19, 2026 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | -0.55% | - |
| Mar 18, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.63% | - |
| Mar 17, 2026 | 368.25 | 371.65 | 368.25 | 371.65 | 371.65 | 0.76% | 122 |
| Mar 16, 2026 | 363.40 | 370.40 | 363.40 | 368.85 | 368.85 | 2.49% | 89 |
| Mar 13, 2026 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | -3.77% | - |
| Mar 12, 2026 | 371.70 | 374.00 | 371.70 | 374.00 | 374.00 | 0.85% | 30 |
| Mar 11, 2026 | 371.40 | 373.40 | 370.85 | 370.85 | 370.85 | -0.34% | 59 |
| Mar 10, 2026 | 378.40 | 378.40 | 372.10 | 372.10 | 372.10 | -0.51% | 32 |
| Mar 9, 2026 | 371.55 | 374.00 | 371.55 | 374.00 | 374.00 | -0.17% | 1 |
| Mar 6, 2026 | 382.55 | 383.60 | 374.65 | 374.65 | 374.65 | -2.08% | 217 |
| Mar 5, 2026 | 369.40 | 382.60 | 369.40 | 382.60 | 382.60 | 3.97% | 5 |
| Mar 4, 2026 | 362.55 | 370.50 | 362.00 | 368.00 | 368.00 | 4.25% | 88 |
| Mar 3, 2026 | 355.05 | 355.05 | 353.00 | 353.00 | 353.00 | -2.34% | 25 |
| Mar 2, 2026 | 344.75 | 361.70 | 343.45 | 361.45 | 361.45 | 3.88% | 167 |
| Feb 27, 2026 | 357.25 | 359.45 | 347.95 | 347.95 | 347.95 | -4.47% | 62 |
| Feb 26, 2026 | 364.10 | 368.60 | 364.10 | 364.25 | 364.25 | -4.45% | 268 |
| Feb 25, 2026 | 372.10 | 381.20 | 372.10 | 381.20 | 381.20 | 6.55% | 2 |
| Feb 24, 2026 | 356.75 | 357.75 | 356.75 | 357.75 | 357.75 | -0.85% | 10 |
| Feb 23, 2026 | 370.30 | 370.30 | 360.80 | 360.80 | 360.80 | -4.92% | 14 |
| Feb 20, 2026 | 376.50 | 379.45 | 376.50 | 379.45 | 379.45 | 1.27% | 50 |
| Feb 19, 2026 | 375.30 | 375.30 | 374.55 | 374.70 | 374.70 | 2.34% | 50 |
| Feb 18, 2026 | 366.10 | 370.60 | 366.10 | 366.15 | 366.15 | 0.56% | 40 |
| Feb 17, 2026 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | -0.27% | - |
| Feb 16, 2026 | 367.95 | 367.95 | 365.10 | 365.10 | 365.10 | -0.12% | 13 |
| Feb 13, 2026 | 357.25 | 366.60 | 357.25 | 365.55 | 365.55 | 4.44% | 56 |
| Feb 12, 2026 | 369.40 | 369.40 | 350.00 | 350.00 | 350.00 | -4.76% | 5 |
| Feb 11, 2026 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | -1.49% | - |
| Feb 10, 2026 | 367.10 | 373.05 | 367.10 | 373.05 | 373.05 | 0.99% | 5 |
| Feb 9, 2026 | 363.85 | 369.40 | 360.90 | 369.40 | 369.40 | 3.07% | 55 |
| Feb 6, 2026 | 346.05 | 358.40 | 346.05 | 358.40 | 358.40 | 2.41% | 37 |
| Feb 5, 2026 | 353.05 | 363.65 | 345.00 | 349.95 | 349.95 | 0.34% | 148 |
| Feb 4, 2026 | 356.55 | 358.15 | 344.55 | 348.75 | 348.75 | -2.08% | 502 |
| Feb 3, 2026 | 388.75 | 389.15 | 354.80 | 356.15 | 356.15 | -9.95% | 95 |
| Feb 2, 2026 | 380.05 | 395.50 | 380.05 | 395.50 | 395.50 | 0.87% | 71 |
| Jan 30, 2026 | 398.80 | 400.90 | 392.10 | 392.10 | 392.10 | -1.96% | 60 |
| Jan 29, 2026 | 425.70 | 425.70 | 399.95 | 399.95 | 399.95 | -5.12% | 21 |
| Jan 28, 2026 | 418.75 | 421.55 | 418.75 | 421.55 | 421.55 | 1.47% | 15 |
| Jan 27, 2026 | 425.55 | 425.55 | 415.45 | 415.45 | 415.45 | -1.01% | 26 |
| Jan 26, 2026 | 419.05 | 419.70 | 418.40 | 419.70 | 419.70 | -3.11% | 20 |
| Jan 23, 2026 | 434.55 | 434.55 | 431.10 | 433.15 | 433.15 | 0.08% | 125 |
| Jan 22, 2026 | 447.60 | 447.60 | 432.80 | 432.80 | 432.80 | -0.60% | 25 |
| Jan 21, 2026 | 436.75 | 436.75 | 435.40 | 435.40 | 435.40 | 0.90% | 41 |
| Jan 20, 2026 | 428.25 | 431.50 | 427.50 | 431.50 | 431.50 | -0.58% | 125 |
| Jan 19, 2026 | 437.55 | 437.55 | 433.00 | 434.00 | 434.00 | -0.65% | 63 |
| Jan 16, 2026 | 438.50 | 441.80 | 436.85 | 436.85 | 436.85 | -1.31% | 55 |
| Jan 15, 2026 | 433.70 | 442.65 | 433.70 | 442.65 | 442.65 | 2.68% | 37 |
| Jan 14, 2026 | 436.45 | 436.65 | 430.55 | 431.10 | 431.10 | -2.69% | 185 |
| Jan 13, 2026 | 451.00 | 451.00 | 443.00 | 443.00 | 443.00 | -3.17% | 15 |
| Jan 12, 2026 | 445.55 | 457.50 | 444.30 | 457.50 | 457.50 | 0.93% | 258 |
| Jan 9, 2026 | 440.80 | 453.30 | 440.80 | 453.30 | 453.30 | 2.63% | 40 |
| Jan 8, 2026 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | -1.06% | - |
| Jan 7, 2026 | 433.45 | 446.45 | 430.35 | 446.45 | 446.45 | 5.53% | 267 |
| Jan 6, 2026 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0.62% | - |
| Jan 5, 2026 | 411.55 | 427.65 | 411.55 | 420.45 | 420.45 | 4.34% | 70 |
| Jan 2, 2026 | 401.30 | 406.50 | 401.30 | 402.95 | 402.95 | -0.92% | 103 |
| Dec 30, 2025 | 406.75 | 406.75 | 406.70 | 406.70 | 406.70 | 0.52% | 20 |
| Dec 29, 2025 | 401.35 | 404.60 | 401.35 | 404.60 | 404.60 | -0.55% | 57 |
| Dec 23, 2025 | 406.85 | 406.85 | 406.85 | 406.85 | 406.85 | -0.43% | - |
| Dec 22, 2025 | 397.10 | 408.60 | 396.15 | 408.60 | 408.60 | 4.18% | 90 |
| Dec 19, 2025 | 392.05 | 392.20 | 392.05 | 392.20 | 392.20 | -0.61% | 15 |
| Dec 18, 2025 | 387.05 | 394.60 | 387.05 | 394.60 | 394.60 | 0.92% | 60 |
| Dec 17, 2025 | 395.25 | 397.95 | 391.00 | 391.00 | 391.00 | -0.50% | 27 |
| Dec 16, 2025 | 383.20 | 392.95 | 383.20 | 392.95 | 392.95 | 1.62% | 25 |
| Dec 15, 2025 | 386.25 | 396.05 | 386.25 | 386.70 | 386.70 | -0.26% | 17 |
| Dec 12, 2025 | 404.15 | 405.05 | 387.70 | 387.70 | 387.70 | -3.77% | 25 |
| Dec 11, 2025 | 414.05 | 414.05 | 393.00 | 402.90 | 402.90 | 0.22% | 87 |
| Dec 10, 2025 | 399.40 | 402.00 | 399.40 | 402.00 | 402.00 | 0.65% | 87 |
| Dec 9, 2025 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 0.29% | - |
| Dec 8, 2025 | 400.35 | 400.35 | 398.25 | 398.25 | 398.25 | -0.71% | 8 |
| Dec 5, 2025 | 398.10 | 401.10 | 398.10 | 401.10 | 401.10 | 0.55% | 28 |
| Dec 4, 2025 | 399.10 | 399.10 | 397.35 | 398.90 | 398.90 | 1.23% | 46 |
| Dec 3, 2025 | 387.65 | 394.05 | 387.65 | 394.05 | 394.05 | 1.57% | 38 |
| Dec 2, 2025 | 382.15 | 390.00 | 382.15 | 387.95 | 387.95 | 3.77% | 164 |
| Dec 1, 2025 | 354.50 | 393.60 | 354.50 | 373.85 | 373.85 | 3.26% | 132 |