Synopsys, Inc. (0LBP.L) LSE

599.90

-0.87(-0.14%)

Updated at September 08 07:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025603.46604.02604.02613.96597.63,109
September 04, 2025593.27600.77599.92600.77584.1636
September 03, 2025592.17587.17587.17598.55587.071,437
September 02, 2025602.35588.5588.5603581.031,112
August 29, 2025610.94605.93605.93615.23602.3310
August 28, 2025605.15614.03614.03614.7601.29302
August 27, 2025596.64599.06599.06603.995902,785
August 26, 2025595595.96595.39600.13593978
August 22, 2025598.18612.31612.31612.37592.191,938
August 21, 2025601594.93594.93606.11593.27357
August 20, 2025612.79604.97604.97615597.61,236
August 19, 2025624.33614.31614.31627611.536,198
August 18, 2025620.97623.19623.19623.196142,318
August 15, 2025618.4618.02618.02628.05606.052,066
August 14, 2025618.65615.34615.34624.9610.52,106
August 13, 2025626.81618.43618.43632.68613.352,115
August 12, 2025617.79622.07622.076326103,096
August 11, 2025621.78622.5622.5626.85613.64390
August 08, 2025622.14620.71620.39629613.52,057
August 07, 2025625.68614.41614.41638.99611.641,528
August 06, 2025630.99622.56622.56643.1616.991,405
August 05, 2025637.99627.61627.61644.92623.91,120
August 04, 2025620.55622.66622.66633.93612.84239
August 01, 2025634.89612.71613.82636.61608.341,329
July 31, 2025643641.16641.16659.8635.1528
July 30, 2025637.4651.28651.28651.796251,229
July 29, 2025592.63633.47633.12647.6592.6318,653
July 28, 2025608.97603.3603.3608.97589.8866
July 25, 2025610609.69609.69611604.78171
July 24, 2025612.7611.69611.69615606.34939
July 23, 2025605.78610.27610.27618.5605.07282
July 22, 2025590.95586.32586.32605577.6877,613
July 21, 2025589587.17587.17594.54582.01466
July 18, 2025577.51591.69591.69600.99577.51242
July 17, 2025566.5577.62577.62582.09563.031,041
July 16, 2025568.3554.62554.62570.36551.71439
July 15, 2025554567.14567.14569.32549.47642
July 14, 2025561.62558.27558.27580542.842,629
July 11, 2025563.58571.98571572.49561.11546
July 10, 2025543563.75563.75565.67543502
July 09, 2025552.38553.88553.88554.2544.571,845
July 08, 2025540.67543.26543.26546.55538.951,256
July 07, 2025548.05544.53540.81563.94536.01873
July 03, 2025529.75543.5543.5556525.62,728
July 02, 2025517.2522.06522.06525.45513.785,840
July 01, 2025510517.29517.29517.29506.081,221
June 30, 2025508511.04511.04516.72504.1953
June 27, 2025501.87512.04512.04521.09500.012,577
June 26, 2025479.86492.69492.69496.57479.86193
June 25, 2025478.98483.48483.48483.89474389
June 24, 2025480480.33480.33480.99472.5116
June 23, 2025468.51469.48469.48473.48461605
June 20, 2025476470.7468.69482.24468.69576
June 18, 2025472.44475.94475.94476.38470.01268
June 17, 2025475.2477.45477.45484.93475.2109
June 16, 2025480.5476.24476.24484.25475.58366
June 13, 2025479.73483.04483.04488.99478956
June 12, 2025498.5498.79498.79499.82494.67149
June 11, 2025502503.94503.94505.33498.812,213
June 10, 2025496.97498.19498.19500.6493.33611
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved