Synopsys, Inc. (LON:0LBP)
London
· Delayed Price · Currency is GBP · Price in USD 469.34
+4.32 (0.93%)
At close: Dec 5, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 465.00 | 471.24 | 461.70 | 469.34 | 469.34 | 0.93% | 8,974 |
| Dec 4, 2025 | 465.15 | 469.00 | 460.25 | 465.02 | 465.02 | 1.29% | 1,424 |
| Dec 3, 2025 | 451.06 | 460.01 | 443.18 | 459.12 | 459.12 | 2.01% | 1,143 |
| Dec 2, 2025 | 444.44 | 453.53 | 440.10 | 450.06 | 450.06 | 2.44% | 2,554 |
| Dec 1, 2025 | 413.00 | 463.00 | 412.00 | 439.33 | 439.33 | 5.18% | 11,135 |
| Nov 28, 2025 | 411.00 | 418.49 | 409.81 | 417.70 | 417.70 | 1.62% | 376 |
| Nov 26, 2025 | 401.80 | 411.40 | 401.80 | 411.04 | 411.04 | 2.62% | 932 |
| Nov 25, 2025 | 404.00 | 405.00 | 395.00 | 400.54 | 400.54 | -0.49% | 2,387 |
| Nov 24, 2025 | 388.96 | 404.36 | 388.96 | 402.52 | 402.52 | 3.11% | 1,588 |
| Nov 21, 2025 | 384.44 | 390.40 | 377.63 | 390.40 | 390.40 | 1.43% | 1,976 |
| Nov 20, 2025 | 394.45 | 405.33 | 383.26 | 384.89 | 384.89 | -0.63% | 3,426 |
| Nov 19, 2025 | 382.07 | 400.06 | 379.99 | 387.33 | 387.33 | 0.61% | 362 |
| Nov 18, 2025 | 387.50 | 390.99 | 376.38 | 385.00 | 385.00 | -2.13% | 671 |
| Nov 17, 2025 | 393.95 | 397.81 | 387.88 | 393.37 | 393.37 | 0.84% | 1,856 |
| Nov 14, 2025 | 393.62 | 396.88 | 385.00 | 390.10 | 390.10 | -0.66% | 1,539 |
| Nov 13, 2025 | 399.66 | 404.90 | 392.50 | 392.70 | 392.70 | -2.07% | 480 |
| Nov 12, 2025 | 398.01 | 405.00 | 394.73 | 400.99 | 400.99 | 2.45% | 541 |
| Nov 11, 2025 | 399.51 | 400.77 | 390.07 | 391.40 | 391.40 | -1.28% | 938 |
| Nov 10, 2025 | 400.81 | 404.20 | 388.89 | 396.46 | 396.46 | 1.07% | 1,575 |
| Nov 7, 2025 | 398.19 | 400.51 | 387.11 | 392.28 | 392.28 | -1.06% | 1,231 |
| Nov 6, 2025 | 408.57 | 413.50 | 391.83 | 396.50 | 396.50 | -3.42% | 2,755 |
| Nov 5, 2025 | 418.00 | 420.09 | 402.62 | 410.54 | 410.54 | -2.14% | 1,504 |
| Nov 4, 2025 | 441.03 | 443.00 | 416.99 | 419.51 | 419.51 | -5.77% | 2,348 |
| Nov 3, 2025 | 455.00 | 460.00 | 437.70 | 445.20 | 445.20 | -1.99% | 802 |
| Oct 31, 2025 | 443.50 | 454.22 | 442.00 | 454.22 | 454.22 | 2.92% | 1,731 |
| Oct 30, 2025 | 455.99 | 457.00 | 438.89 | 441.32 | 441.32 | -3.06% | 8,382 |
| Oct 29, 2025 | 456.24 | 460.00 | 444.15 | 455.24 | 455.24 | -0.31% | 2,783 |
| Oct 28, 2025 | 464.84 | 471.00 | 445.31 | 456.64 | 456.64 | -1.66% | 1,637 |
| Oct 27, 2025 | 470.50 | 475.80 | 461.86 | 464.36 | 464.36 | -1.59% | 776 |
| Oct 24, 2025 | 457.00 | 473.40 | 456.00 | 471.84 | 471.84 | 3.97% | 1,537 |
| Oct 23, 2025 | 456.45 | 460.47 | 449.16 | 453.83 | 453.83 | -0.66% | 24,400 |
| Oct 22, 2025 | 459.00 | 465.71 | 444.14 | 456.83 | 456.83 | 0.29% | 1,257 |
| Oct 21, 2025 | 452.30 | 458.17 | 445.00 | 455.49 | 455.49 | 0.75% | 25,939 |
| Oct 20, 2025 | 449.80 | 457.95 | 449.00 | 452.10 | 452.10 | 2.00% | 1,619 |
| Oct 17, 2025 | 438.00 | 455.81 | 425.00 | 443.24 | 443.24 | 1.22% | 4,694 |
| Oct 16, 2025 | 435.89 | 445.50 | 435.89 | 437.88 | 437.88 | 0.65% | 643 |
| Oct 15, 2025 | 445.00 | 451.70 | 432.07 | 435.06 | 435.06 | -3.15% | 7,458 |
| Oct 14, 2025 | 444.46 | 452.24 | 432.15 | 449.22 | 449.22 | -0.21% | 2,992 |
| Oct 13, 2025 | 440.00 | 456.99 | 439.17 | 450.17 | 450.17 | 0.54% | 2,585 |
| Oct 10, 2025 | 484.69 | 488.00 | 443.99 | 447.76 | 447.76 | -7.26% | 4,396 |
| Oct 9, 2025 | 489.00 | 489.30 | 481.00 | 482.82 | 482.82 | -0.91% | 1,974 |
| Oct 8, 2025 | 480.00 | 492.35 | 475.55 | 487.26 | 487.26 | 2.87% | 1,710 |
| Oct 7, 2025 | 476.09 | 485.00 | 468.47 | 473.67 | 473.67 | -1.33% | 2,055 |
| Oct 6, 2025 | 468.53 | 481.22 | 468.53 | 480.04 | 480.04 | 1.31% | 1,114 |
| Oct 3, 2025 | 472.03 | 476.00 | 466.77 | 473.83 | 473.83 | -0.34% | 6,403 |
| Oct 2, 2025 | 490.03 | 494.95 | 474.47 | 475.46 | 475.46 | -3.34% | 3,827 |
| Oct 1, 2025 | 490.01 | 495.25 | 484.00 | 491.90 | 491.90 | 0.83% | 3,923 |
| Sep 30, 2025 | 482.20 | 494.79 | 478.00 | 487.86 | 487.86 | -0.27% | 1,998 |
| Sep 29, 2025 | 487.20 | 492.70 | 478.13 | 489.16 | 489.16 | 0.50% | 2,805 |
| Sep 26, 2025 | 486.54 | 492.53 | 477.00 | 486.72 | 486.72 | 1.77% | 4,777 |
| Sep 25, 2025 | 471.39 | 484.27 | 455.01 | 478.25 | 478.25 | 2.04% | 2,229 |
| Sep 24, 2025 | 492.80 | 505.00 | 465.59 | 468.71 | 468.71 | -4.21% | 5,521 |
| Sep 23, 2025 | 513.51 | 517.90 | 488.94 | 489.29 | 489.29 | -3.36% | 7,503 |
| Sep 22, 2025 | 495.36 | 513.49 | 477.27 | 506.31 | 506.31 | 4.15% | 6,580 |
| Sep 19, 2025 | 479.25 | 490.61 | 472.31 | 486.13 | 486.13 | 2.05% | 6,110 |
| Sep 18, 2025 | 429.00 | 480.94 | 428.02 | 476.37 | 476.37 | 12.27% | 23,363 |
| Sep 17, 2025 | 426.50 | 429.80 | 418.00 | 424.30 | 424.30 | -0.26% | 8,421 |
| Sep 16, 2025 | 419.30 | 426.08 | 417.39 | 425.42 | 425.42 | 1.86% | 3,852 |
| Sep 15, 2025 | 430.69 | 435.00 | 417.59 | 417.65 | 417.65 | -1.10% | 8,455 |
| Sep 12, 2025 | 442.03 | 448.28 | 421.95 | 422.31 | 422.31 | -3.45% | 28,914 |
| Sep 11, 2025 | 391.91 | 437.97 | 391.50 | 437.39 | 437.39 | 11.94% | 89,398 |
| Sep 10, 2025 | 491.65 | 491.65 | 386.83 | 390.75 | 390.75 | -35.83% | 55,742 |
| Sep 9, 2025 | 612.30 | 619.00 | 607.08 | 608.89 | 608.89 | 0.49% | 1,818 |
| Sep 8, 2025 | 599.90 | 615.74 | 599.00 | 605.93 | 605.93 | 1.39% | 413 |
| Sep 5, 2025 | 601.96 | 615.14 | 597.60 | 597.60 | 597.60 | -0.53% | 3,109 |
| Sep 4, 2025 | 593.27 | 600.77 | 584.10 | 600.77 | 600.77 | 2.32% | 656 |
| Sep 3, 2025 | 592.16 | 600.89 | 587.07 | 587.17 | 587.17 | -0.23% | 1,437 |
| Sep 2, 2025 | 611.98 | 611.99 | 581.03 | 588.50 | 588.50 | -2.56% | 1,112 |
| Aug 29, 2025 | 610.94 | 615.23 | 602.30 | 603.97 | 603.97 | -1.63% | 310 |
| Aug 28, 2025 | 605.15 | 614.70 | 601.29 | 613.99 | 613.99 | 2.10% | 278 |
| Aug 27, 2025 | 596.64 | 603.99 | 590.00 | 601.39 | 601.39 | 0.91% | 2,785 |
| Aug 26, 2025 | 595.00 | 600.13 | 593.00 | 595.96 | 595.96 | -0.44% | 1,013 |
| Aug 25, 2025 | 605.56 | 606.78 | 597.01 | 598.58 | 598.58 | -1.53% | 731 |
| Aug 22, 2025 | 598.18 | 612.50 | 592.19 | 607.90 | 607.90 | 1.75% | 1,938 |
| Aug 21, 2025 | 601.00 | 606.11 | 593.27 | 597.44 | 597.44 | 0.08% | 357 |
| Aug 20, 2025 | 612.79 | 615.00 | 596.95 | 596.95 | 596.95 | -2.71% | 1,236 |
| Aug 19, 2025 | 624.33 | 627.00 | 611.53 | 613.55 | 613.55 | -1.66% | 6,198 |
| Aug 18, 2025 | 620.97 | 623.92 | 614.00 | 623.92 | 623.92 | 0.91% | 2,318 |
| Aug 15, 2025 | 618.40 | 628.05 | 606.05 | 618.28 | 618.28 | 0.47% | 2,066 |
| Aug 14, 2025 | 618.65 | 624.90 | 610.50 | 615.38 | 615.38 | -0.44% | 2,106 |
| Aug 13, 2025 | 626.81 | 632.68 | 613.35 | 618.09 | 618.09 | -0.93% | 2,115 |
| Aug 12, 2025 | 617.79 | 632.00 | 610.00 | 623.87 | 623.87 | 0.94% | 3,096 |
| Aug 11, 2025 | 621.78 | 626.85 | 613.64 | 618.08 | 618.08 | -0.73% | 320 |
| Aug 8, 2025 | 622.14 | 629.00 | 613.50 | 622.61 | 622.61 | 1.76% | 2,119 |
| Aug 7, 2025 | 625.68 | 638.99 | 611.64 | 611.83 | 611.83 | -1.95% | 1,528 |
| Aug 6, 2025 | 630.99 | 643.10 | 616.99 | 624.00 | 624.00 | -0.97% | 1,405 |
| Aug 5, 2025 | 637.99 | 644.92 | 623.90 | 630.14 | 630.14 | -0.60% | 1,120 |
| Aug 4, 2025 | 620.55 | 633.93 | 612.84 | 633.93 | 633.93 | 2.71% | 239 |
| Aug 1, 2025 | 634.89 | 636.61 | 608.34 | 617.20 | 617.20 | -3.05% | 1,304 |
| Jul 31, 2025 | 643.00 | 659.80 | 635.10 | 636.60 | 636.60 | -2.03% | 528 |
| Jul 30, 2025 | 637.40 | 651.79 | 625.00 | 649.77 | 649.77 | 3.10% | 1,229 |
| Jul 29, 2025 | 592.63 | 647.60 | 592.63 | 630.21 | 630.21 | 5.65% | 18,287 |
| Jul 28, 2025 | 608.97 | 608.97 | 589.80 | 596.50 | 596.50 | -2.15% | 866 |
| Jul 25, 2025 | 610.00 | 611.47 | 604.78 | 609.61 | 609.61 | -0.48% | 171 |
| Jul 24, 2025 | 612.70 | 615.00 | 606.34 | 612.55 | 612.55 | 0.37% | 939 |
| Jul 23, 2025 | 605.78 | 618.50 | 605.07 | 610.29 | 610.29 | -0.09% | 282 |
| Jul 22, 2025 | 590.95 | 611.01 | 577.68 | 610.81 | 610.81 | 2.77% | 77,583 |
| Jul 21, 2025 | 589.00 | 594.54 | 582.01 | 594.36 | 594.36 | 2.33% | 466 |
| Jul 18, 2025 | 577.51 | 600.99 | 577.51 | 580.80 | 580.80 | 0.13% | 242 |
| Jul 17, 2025 | 566.50 | 584.14 | 563.03 | 580.04 | 580.04 | 3.05% | 1,041 |