Synopsys, Inc. (LON:0LBP)
London
· Delayed Price · Currency is GBP · Price in USD 484.03
+0.64 (0.13%)
Apr 29, 2026, 8:04 AM GMT
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 488.38 | 497.00 | 487.02 | 495.69 | - | -0.63% | 206 |
| Apr 27, 2026 | 492.00 | 503.00 | 488.00 | 498.82 | 498.82 | -0.19% | 7,313 |
| Apr 24, 2026 | 459.91 | 502.43 | 456.00 | 499.76 | 499.76 | 9.84% | 4,540 |
| Apr 23, 2026 | 470.00 | 473.00 | 450.00 | 454.98 | 454.98 | -3.93% | 2,735 |
| Apr 22, 2026 | 472.75 | 480.00 | 468.65 | 473.60 | 473.60 | 0.72% | 870 |
| Apr 21, 2026 | 463.01 | 480.25 | 458.88 | 470.21 | 470.21 | 2.02% | 1,933 |
| Apr 20, 2026 | 447.00 | 463.26 | 436.00 | 460.91 | 460.91 | 2.69% | 10,682 |
| Apr 17, 2026 | 442.44 | 458.66 | 441.15 | 448.85 | 448.85 | 2.18% | 3,214 |
| Apr 16, 2026 | 440.00 | 449.80 | 430.54 | 439.28 | 439.28 | 0.85% | 1,645 |
| Apr 15, 2026 | 422.17 | 435.58 | 416.00 | 435.58 | 435.58 | 3.81% | 1,610 |
| Apr 14, 2026 | 421.67 | 430.01 | 418.48 | 419.60 | 419.60 | 0.93% | 652 |
| Apr 13, 2026 | 388.88 | 417.36 | 387.61 | 415.75 | 415.75 | 5.49% | 3,189 |
| Apr 10, 2026 | 406.00 | 410.00 | 389.15 | 394.13 | 394.13 | -2.08% | 4,017 |
| Apr 9, 2026 | 408.74 | 412.00 | 394.92 | 402.49 | 402.49 | -2.19% | 2,534 |
| Apr 8, 2026 | 413.03 | 420.73 | 406.01 | 411.52 | 411.52 | 4.19% | 2,254 |
| Apr 7, 2026 | 396.00 | 403.00 | 388.81 | 394.98 | 394.98 | -0.06% | 514 |
| Apr 2, 2026 | 390.09 | 400.13 | 385.06 | 395.23 | 395.23 | -0.91% | 1,037 |
| Apr 1, 2026 | 398.19 | 410.00 | 394.17 | 398.85 | 398.85 | 1.34% | 687 |
| Mar 31, 2026 | 380.99 | 397.66 | 380.99 | 393.60 | 393.59 | 3.01% | 788 |
| Mar 30, 2026 | 380.39 | 390.63 | 375.95 | 382.09 | 382.09 | 0.22% | 551 |
| Mar 27, 2026 | 400.00 | 408.78 | 380.00 | 381.24 | 381.24 | -5.56% | 6,096 |
| Mar 26, 2026 | 409.71 | 416.00 | 402.73 | 403.68 | 403.68 | -0.55% | 5,926 |
| Mar 25, 2026 | 419.91 | 429.99 | 403.77 | 405.90 | 405.90 | -2.50% | 4,089 |
| Mar 24, 2026 | 429.03 | 439.50 | 409.80 | 416.29 | 416.29 | -4.85% | 628 |
| Mar 23, 2026 | 431.85 | 442.00 | 420.70 | 437.53 | 437.53 | 3.76% | 80,850 |
| Mar 20, 2026 | 430.00 | 432.46 | 419.20 | 421.66 | 421.66 | -1.75% | 1,731 |
| Mar 19, 2026 | 428.94 | 433.03 | 418.26 | 429.19 | 429.19 | -0.34% | 1,030 |
| Mar 18, 2026 | 435.00 | 436.00 | 421.97 | 430.66 | 430.66 | -0.16% | 1,114 |
| Mar 17, 2026 | 424.40 | 434.46 | 422.03 | 431.36 | 431.36 | 1.12% | 223 |
| Mar 16, 2026 | 417.82 | 428.29 | 410.00 | 426.58 | 426.58 | 3.55% | 2,403 |
| Mar 13, 2026 | 422.10 | 428.00 | 410.34 | 411.96 | 411.96 | -1.83% | 1,547 |
| Mar 12, 2026 | 425.00 | 436.42 | 419.32 | 419.65 | 419.65 | -2.27% | 550 |
| Mar 11, 2026 | 433.00 | 439.88 | 425.30 | 429.41 | 429.41 | -0.86% | 1,565 |
| Mar 10, 2026 | 436.73 | 445.00 | 428.26 | 433.12 | 433.12 | 0.12% | 3,162 |
| Mar 9, 2026 | 424.42 | 439.19 | 420.00 | 432.59 | 432.59 | -1.89% | 360 |
| 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 |