Synopsys, Inc. (VIE:SYNP)
Austria
· Delayed Price · Currency is EUR 410.50
-15.50 (-3.64%)
At close: Apr 28, 2026
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 424.00 | 424.50 | 423.50 | 423.50 | - | -0.59% | - |
| Apr 27, 2026 | 427.00 | 427.00 | 423.50 | 426.00 | 426.00 | -0.12% | - |
| Apr 24, 2026 | 392.00 | 426.50 | 392.00 | 426.50 | 426.50 | 8.25% | - |
| Apr 23, 2026 | 402.50 | 402.50 | 394.00 | 394.00 | 394.00 | -2.35% | - |
| Apr 22, 2026 | 402.00 | 404.50 | 402.00 | 403.50 | 403.50 | 0.25% | - |
| Apr 21, 2026 | 393.50 | 402.50 | 393.50 | 402.50 | 402.50 | 3.47% | - |
| Apr 20, 2026 | 380.50 | 389.00 | 378.50 | 389.00 | 389.00 | 1.57% | - |
| Apr 17, 2026 | 376.00 | 383.00 | 376.00 | 383.00 | 383.00 | 2.00% | - |
| Apr 16, 2026 | 374.00 | 378.00 | 374.00 | 375.50 | 375.50 | 3.30% | - |
| Apr 15, 2026 | 356.00 | 365.00 | 356.00 | 363.50 | 363.50 | 1.96% | 20 |
| Apr 14, 2026 | 356.00 | 361.50 | 356.00 | 356.50 | 356.50 | 1.13% | - |
| Apr 13, 2026 | 334.00 | 352.50 | 334.00 | 352.50 | 352.50 | 4.75% | - |
| Apr 10, 2026 | 346.50 | 348.00 | 336.50 | 336.50 | 336.50 | -1.90% | - |
| Apr 9, 2026 | 351.00 | 351.00 | 343.00 | 343.00 | 343.00 | -1.58% | - |
| Apr 8, 2026 | 354.50 | 355.00 | 348.50 | 348.50 | 348.50 | 2.95% | - |
| Apr 7, 2026 | 341.50 | 343.00 | 338.50 | 338.50 | 338.50 | -1.48% | - |
| Apr 2, 2026 | 337.45 | 343.60 | 337.45 | 343.60 | 343.60 | -0.82% | 18 |
| Apr 1, 2026 | 347.60 | 347.60 | 346.05 | 346.45 | 346.45 | 2.08% | - |
| Mar 31, 2026 | 337.15 | 339.40 | 337.15 | 339.40 | 339.40 | 0.09% | - |
| Mar 30, 2026 | 333.00 | 339.10 | 332.45 | 339.10 | 339.10 | 1.15% | - |
| Mar 27, 2026 | 351.80 | 351.80 | 333.80 | 335.25 | 335.25 | -4.62% | 4 |
| Mar 26, 2026 | 352.55 | 357.25 | 351.50 | 351.50 | 351.50 | -0.45% | - |
| Mar 25, 2026 | 363.30 | 365.90 | 353.10 | 353.10 | 353.10 | -2.94% | 25 |
| Mar 24, 2026 | 375.15 | 375.15 | 356.95 | 363.80 | 363.80 | -2.83% | 13 |
| Mar 23, 2026 | 375.55 | 378.40 | 367.10 | 374.40 | 374.40 | 2.11% | 304 |
| Mar 20, 2026 | 369.60 | 370.30 | 366.65 | 366.65 | 366.65 | -1.05% | - |
| Mar 19, 2026 | 372.70 | 372.70 | 368.05 | 370.55 | 370.55 | -0.54% | - |
| Mar 18, 2026 | 375.90 | 375.90 | 369.90 | 372.55 | 372.55 | - | 25 |
| Mar 17, 2026 | 369.20 | 373.85 | 368.30 | 372.55 | 372.55 | 0.57% | - |
| Mar 16, 2026 | 364.20 | 370.45 | 361.90 | 370.45 | 370.45 | 2.38% | 6 |
| Mar 13, 2026 | 363.70 | 367.95 | 361.85 | 361.85 | 361.85 | -1.24% | 25 |
| Mar 12, 2026 | 373.80 | 373.80 | 366.40 | 366.40 | 366.40 | -1.04% | - |
| Mar 11, 2026 | 372.55 | 373.40 | 370.25 | 370.25 | 370.25 | -1.62% | - |
| Mar 10, 2026 | 377.30 | 379.60 | 372.10 | 376.35 | 376.35 | 0.39% | 10 |
| Mar 9, 2026 | 368.15 | 377.25 | 368.15 | 374.90 | 374.90 | -1.13% | 50 |
| Mar 6, 2026 | 383.05 | 383.05 | 374.60 | 379.20 | 379.20 | -0.32% | 112 |
| Mar 5, 2026 | 369.65 | 380.40 | 368.45 | 380.40 | 380.40 | 2.96% | - |
| Mar 4, 2026 | 363.10 | 369.45 | 362.75 | 369.45 | 369.45 | 1.47% | 120 |
| Mar 3, 2026 | 357.20 | 364.10 | 354.05 | 364.10 | 364.10 | 1.83% | 74 |
| Mar 2, 2026 | 345.45 | 357.55 | 343.90 | 357.55 | 357.55 | 2.30% | 57 |
| Feb 27, 2026 | 357.75 | 357.90 | 345.75 | 349.50 | 349.50 | -3.96% | 25 |
| Feb 26, 2026 | 365.65 | 372.45 | 363.90 | 363.90 | 363.90 | -3.97% | 82 |
| Feb 25, 2026 | 374.00 | 378.95 | 373.90 | 378.95 | 378.95 | 2.70% | 20 |
| Feb 24, 2026 | 358.95 | 369.00 | 355.25 | 369.00 | 369.00 | 3.22% | - |
| Feb 23, 2026 | 369.65 | 371.90 | 357.50 | 357.50 | 357.50 | -5.36% | - |
| Feb 20, 2026 | 377.80 | 379.50 | 373.50 | 377.75 | 377.75 | 1.87% | 58 |
| Feb 19, 2026 | 376.05 | 376.05 | 370.80 | 370.80 | 370.80 | -1.77% | 20 |
| Feb 18, 2026 | 367.65 | 377.50 | 367.65 | 377.50 | 377.50 | 6.52% | 60 |
| Feb 17, 2026 | 364.85 | 364.85 | 354.40 | 354.40 | 354.40 | -3.18% | 17 |
| Feb 16, 2026 | 368.70 | 370.50 | 365.80 | 366.05 | 366.05 | -0.41% | 2 |
| Feb 13, 2026 | 356.50 | 367.55 | 355.45 | 367.55 | 367.55 | 3.65% | 47 |
| Feb 12, 2026 | 369.45 | 370.10 | 354.60 | 354.60 | 354.60 | -1.46% | - |
| Feb 11, 2026 | 368.35 | 372.60 | 359.85 | 359.85 | 359.85 | -3.12% | 65 |
| Feb 10, 2026 | 369.55 | 371.45 | 369.30 | 371.45 | 371.45 | 0.55% | - |
| Feb 9, 2026 | 363.85 | 369.40 | 358.20 | 369.40 | 369.40 | 3.40% | 33 |
| Feb 6, 2026 | 349.65 | 357.25 | 349.65 | 357.25 | 357.25 | 2.09% | - |
| Feb 5, 2026 | 358.60 | 360.15 | 346.75 | 349.95 | 349.95 | -0.36% | 155 |
| Feb 4, 2026 | 358.90 | 358.90 | 349.15 | 351.20 | 351.20 | -0.80% | 105 |
| Feb 3, 2026 | 391.30 | 391.30 | 354.05 | 354.05 | 354.05 | -10.90% | - |
| Feb 2, 2026 | 383.85 | 397.35 | 381.85 | 397.35 | 397.35 | 0.79% | 78 |
| Jan 30, 2026 | 399.90 | 399.90 | 394.25 | 394.25 | 394.25 | -2.57% | - |
| Jan 29, 2026 | 425.95 | 425.95 | 404.65 | 404.65 | 404.65 | -5.09% | 24 |
| Jan 28, 2026 | 419.50 | 428.35 | 419.50 | 426.35 | 426.35 | 2.41% | 50 |
| Jan 27, 2026 | 426.80 | 426.80 | 416.30 | 416.30 | 416.30 | -1.67% | 19 |
| Jan 26, 2026 | 421.25 | 423.35 | 418.35 | 423.35 | 423.35 | -2.10% | - |
| Jan 23, 2026 | 435.00 | 435.35 | 431.40 | 432.45 | 432.45 | -0.18% | 1 |
| Jan 22, 2026 | 448.20 | 449.25 | 433.25 | 433.25 | 433.25 | -1.20% | - |
| Jan 21, 2026 | 437.30 | 438.50 | 434.05 | 438.50 | 438.50 | 1.31% | 42 |
| Jan 20, 2026 | 429.80 | 432.85 | 425.40 | 432.85 | 432.85 | -0.08% | 68 |
| Jan 19, 2026 | 433.05 | 436.90 | 432.55 | 433.20 | 433.20 | -2.18% | 19 |
| Jan 16, 2026 | 438.90 | 442.85 | 438.20 | 442.85 | 442.85 | 0.50% | - |
| Jan 15, 2026 | 434.00 | 440.65 | 434.00 | 440.65 | 440.65 | 1.52% | - |
| Jan 14, 2026 | 437.20 | 441.75 | 433.25 | 434.05 | 434.05 | -3.15% | 28 |
| Jan 13, 2026 | 456.05 | 456.05 | 442.25 | 448.15 | 448.15 | -1.83% | 182 |
| Jan 12, 2026 | 446.25 | 456.50 | 443.65 | 456.50 | 456.50 | 1.50% | 76 |
| Jan 9, 2026 | 439.40 | 449.75 | 439.40 | 449.75 | 449.75 | 2.13% | - |
| Jan 8, 2026 | 442.30 | 442.30 | 440.05 | 440.35 | 440.35 | -0.62% | - |
| Jan 7, 2026 | 435.45 | 443.10 | 431.50 | 443.10 | 443.10 | 3.27% | - |
| Jan 6, 2026 | 424.80 | 429.05 | 422.90 | 429.05 | 429.05 | -0.22% | 32 |
| Jan 5, 2026 | 412.85 | 430.00 | 412.85 | 430.00 | 430.00 | 6.33% | 25 |
| Jan 2, 2026 | 403.90 | 408.10 | 403.90 | 404.40 | 404.40 | -0.64% | 50 |
| Dec 30, 2025 | 408.85 | 409.80 | 407.00 | 407.00 | 407.00 | 0.27% | 8 |
| Dec 29, 2025 | 403.85 | 405.90 | 402.05 | 405.90 | 405.90 | 1.25% | - |
| Dec 23, 2025 | 407.55 | 407.65 | 400.90 | 400.90 | 400.90 | -1.45% | - |
| Dec 22, 2025 | 397.55 | 407.45 | 397.05 | 406.80 | 406.80 | 2.46% | 50 |
| Dec 19, 2025 | 392.80 | 397.05 | 392.35 | 397.05 | 397.05 | 1.31% | - |
| Dec 18, 2025 | 387.60 | 393.75 | 387.60 | 391.90 | 391.90 | 0.14% | - |
| Dec 17, 2025 | 395.50 | 403.80 | 391.35 | 391.35 | 391.35 | 0.17% | 75 |
| Dec 16, 2025 | 383.65 | 390.70 | 383.65 | 390.70 | 390.70 | -0.71% | 50 |
| Dec 15, 2025 | 386.20 | 393.55 | 386.20 | 393.50 | 393.50 | 0.06% | 25 |
| Dec 12, 2025 | 406.20 | 406.20 | 393.25 | 393.25 | 393.25 | -1.35% | 33 |
| Dec 11, 2025 | 413.50 | 413.95 | 398.65 | 398.65 | 398.65 | -0.25% | 183 |
| Dec 10, 2025 | 399.60 | 400.00 | 398.45 | 399.65 | 399.65 | -0.26% | 16 |
| Dec 9, 2025 | 399.45 | 402.40 | 398.65 | 400.70 | 400.70 | 0.17% | 25 |
| Dec 8, 2025 | 402.60 | 407.75 | 400.00 | 400.00 | 400.00 | -0.30% | 57 |
| Dec 5, 2025 | 398.95 | 401.20 | 398.95 | 401.20 | 401.20 | 1.06% | - |
| Dec 4, 2025 | 399.50 | 400.60 | 397.00 | 397.00 | 397.00 | 1.12% | 3 |
| Dec 3, 2025 | 387.20 | 392.60 | 381.15 | 392.60 | 392.60 | 2.75% | 17 |
| Dec 2, 2025 | 381.05 | 384.90 | 379.50 | 382.10 | 382.10 | 2.56% | 36 |
| Dec 1, 2025 | 356.70 | 377.60 | 355.85 | 372.55 | 372.55 | 3.63% | 275 |