Synopsys, Inc. (LON:0LBP)
London
· Delayed Price · Currency is GBP · Price in USD 434.54
-5.44 (-1.24%)
Mar 9, 2026, 5:09 PM GMT
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 424.42 | 439.19 | 420.00 | 429.83 | - | -2.52% | 226 |
| Mar 6, 2026 | 443.20 | 445.00 | 431.50 | 440.93 | 440.93 | 0.32% | 3,260 |
| Mar 5, 2026 | 428.02 | 447.50 | 425.00 | 439.51 | 439.51 | 1.42% | 770 |
| Mar 4, 2026 | 419.88 | 439.49 | 418.77 | 433.35 | 433.35 | 1.41% | 1,497 |
| Mar 3, 2026 | 416.87 | 430.07 | 405.01 | 427.32 | 427.32 | 1.08% | 3,449 |
| Mar 2, 2026 | 407.00 | 422.74 | 400.00 | 422.74 | 422.74 | 3.16% | 3,100 |
| Feb 27, 2026 | 424.00 | 428.50 | 404.80 | 409.81 | 409.81 | -3.85% | 7,679 |
| Feb 26, 2026 | 428.15 | 443.60 | 423.76 | 426.22 | 426.22 | -4.83% | 2,038 |
| Feb 25, 2026 | 439.85 | 454.00 | 436.76 | 447.86 | 447.86 | 1.59% | 1,655 |
| Feb 24, 2026 | 421.45 | 443.13 | 415.10 | 440.85 | 440.85 | 4.74% | 880 |
| Feb 23, 2026 | 436.05 | 446.00 | 417.48 | 420.89 | 420.89 | -4.80% | 820 |
| Feb 20, 2026 | 445.60 | 450.57 | 435.00 | 442.12 | 442.12 | 0.88% | 9,552 |
| Feb 19, 2026 | 443.70 | 450.00 | 433.42 | 438.27 | 438.27 | -1.39% | 576 |
| Feb 18, 2026 | 431.16 | 447.00 | 430.29 | 444.43 | 444.43 | 5.60% | 2,433 |
| Feb 17, 2026 | 437.09 | 437.09 | 412.72 | 420.85 | 420.85 | -3.78% | 9,657 |
| Feb 16, 2026 | 437.38 | 437.38 | 437.38 | 437.38 | 437.38 | - | 1,920 |
| Feb 13, 2026 | 422.99 | 441.43 | 415.00 | 437.38 | 437.38 | 2.60% | 1,124 |
| Feb 12, 2026 | 438.00 | 442.90 | 413.89 | 426.31 | 426.31 | -0.91% | 909 |
| Feb 11, 2026 | 440.32 | 444.00 | 426.03 | 430.22 | 430.22 | -2.27% | 385 |
| Feb 10, 2026 | 439.00 | 452.11 | 434.00 | 440.22 | 440.22 | -0.06% | 11,454 |
| Feb 9, 2026 | 430.13 | 441.76 | 420.85 | 440.47 | 440.47 | 2.95% | 1,248 |
| Feb 6, 2026 | 411.00 | 429.27 | 407.00 | 427.86 | 427.86 | 0.98% | 1,112 |
| Feb 5, 2026 | 420.00 | 429.00 | 406.30 | 423.70 | 423.70 | 2.25% | 2,512 |
| Feb 4, 2026 | 421.36 | 429.67 | 407.00 | 414.37 | 414.37 | -0.90% | 12,527 |
| Feb 3, 2026 | 460.90 | 466.00 | 413.31 | 418.12 | 418.12 | -10.03% | 2,477 |
| Feb 2, 2026 | 456.10 | 471.35 | 453.01 | 464.75 | 464.75 | -0.58% | 495 |
| Jan 30, 2026 | 478.00 | 485.00 | 463.87 | 467.46 | 467.46 | -2.61% | 1,567 |
| Jan 29, 2026 | 511.34 | 512.00 | 475.50 | 480.01 | 480.01 | -6.52% | 3,548 |
| Jan 28, 2026 | 502.65 | 516.12 | 501.11 | 513.51 | 513.51 | 2.17% | 820 |
| Jan 27, 2026 | 507.00 | 510.00 | 496.09 | 502.61 | 502.61 | -1.00% | 1,409 |
| Jan 26, 2026 | 498.89 | 507.74 | 493.25 | 507.68 | 507.68 | 1.01% | 1,979 |
| Jan 23, 2026 | 510.01 | 511.02 | 497.65 | 502.59 | 502.59 | -0.92% | 930 |
| Jan 22, 2026 | 524.90 | 528.00 | 500.00 | 507.26 | 507.26 | -1.11% | 2,597 |
| Jan 21, 2026 | 514.99 | 520.00 | 503.60 | 512.98 | 512.98 | 0.98% | 22,334 |
| Jan 20, 2026 | 500.12 | 511.02 | 493.50 | 507.99 | 507.99 | -1.77% | 1,410 |
| Jan 16, 2026 | 511.11 | 518.99 | 504.51 | 517.15 | 517.15 | 2.38% | 788 |
| Jan 15, 2026 | 505.00 | 518.46 | 502.00 | 505.14 | 505.14 | -0.13% | 2,117 |
| Jan 14, 2026 | 511.39 | 511.39 | 498.79 | 505.81 | 505.81 | -2.11% | 1,521 |
| Jan 13, 2026 | 530.00 | 532.66 | 510.00 | 516.70 | 516.70 | -2.73% | 5,134 |
| Jan 12, 2026 | 520.40 | 534.03 | 516.00 | 531.19 | 531.19 | 0.88% | 2,093 |
| Jan 9, 2026 | 511.49 | 528.65 | 509.23 | 526.55 | 526.55 | 1.94% | 2,059 |
| Jan 8, 2026 | 515.00 | 519.00 | 506.00 | 516.52 | 516.52 | -1.01% | 658 |
| Jan 7, 2026 | 508.82 | 523.69 | 495.25 | 521.78 | 521.78 | 3.35% | 593 |
| Jan 6, 2026 | 497.93 | 507.80 | 492.00 | 504.87 | 504.87 | 1.29% | 823 |
| Jan 5, 2026 | 482.00 | 505.36 | 479.29 | 498.45 | 498.45 | 3.64% | 2,587 |
| Jan 2, 2026 | 474.24 | 485.00 | 471.76 | 480.92 | 480.92 | 1.95% | 2,126 |
| Dec 31, 2025 | 473.10 | 480.00 | 468.34 | 471.70 | 471.70 | -0.93% | 448 |
| Dec 30, 2025 | 481.24 | 490.00 | 472.12 | 476.11 | 476.11 | -0.33% | 665 |
| Dec 29, 2025 | 475.56 | 484.35 | 465.25 | 477.71 | 477.71 | 0.41% | 453 |
| Dec 24, 2025 | 475.47 | 478.91 | 466.01 | 475.77 | 475.77 | 0.89% | 665 |
| Dec 23, 2025 | 480.12 | 485.00 | 469.83 | 471.58 | 471.58 | -2.06% | 656 |
| Dec 22, 2025 | 465.88 | 481.50 | 464.50 | 481.50 | 481.50 | 2.88% | 1,844 |
| Dec 19, 2025 | 459.50 | 469.24 | 456.00 | 468.00 | 468.00 | 1.78% | 1,083 |
| Dec 18, 2025 | 454.14 | 466.80 | 453.70 | 459.83 | 459.83 | 0.81% | 1,081 |
| Dec 17, 2025 | 461.77 | 471.00 | 456.16 | 456.16 | 456.16 | -1.20% | 4,282 |
| Dec 16, 2025 | 452.49 | 463.83 | 449.00 | 461.69 | 461.69 | 0.26% | 1,134 |
| Dec 15, 2025 | 452.55 | 469.97 | 452.06 | 460.47 | 460.47 | 1.09% | 1,817 |
| Dec 12, 2025 | 477.03 | 479.94 | 455.50 | 455.50 | 455.50 | -4.83% | 3,691 |
| Dec 11, 2025 | 486.00 | 488.01 | 455.59 | 478.63 | 478.63 | 1.39% | 2,588 |
| Dec 10, 2025 | 465.17 | 472.64 | 459.64 | 472.08 | 472.08 | 1.49% | 1,142 |
| Dec 9, 2025 | 464.95 | 475.00 | 460.89 | 465.17 | 465.17 | 0.05% | 1,077 |
| Dec 8, 2025 | 469.59 | 477.00 | 460.22 | 464.95 | 464.95 | -0.94% | 6,257 |
| 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 |