Synopsys, Inc. - 0LBP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	400.5	390	390	400.51	387.44	1,231
November 06, 2025	408.57	396.5	396.21	413.5	391.83	2,755
November 05, 2025	415.88	410.14	410.14	418.43	402.62	1,504
November 04, 2025	435.6	419.42	419.42	438.76	416.99	2,348
November 03, 2025	454.03	442.54	442.54	454.41	439.33	802
October 31, 2025	443.5	454.22	454.22	454.22	442.71	1,731
October 30, 2025	452.23	441.15	441.15	452.23	439.16	8,382
October 29, 2025	456.41	453.54	453.54	456.41	444.15	2,783
October 28, 2025	467.5	454.84	454.84	467.5	445.31	1,637
October 27, 2025	473	464.31	464.31	475	461.86	776
October 24, 2025	458.07	471.84	471.84	473.06	458	1,444
October 23, 2025	456.5	454.44	454.44	460.47	449.16	48,048
October 22, 2025	457.77	456.39	456.39	465.49	445.45	1,257
October 21, 2025	452.3	454.64	454.64	455.31	445	990
October 20, 2025	450.91	452.19	452.19	457.3	449	1,619
October 17, 2025	430	443.24	443.24	455.79	425	4,405
October 16, 2025	438.49	440.41	440.41	444.87	436.92	643
October 15, 2025	445.5	439.7	439.7	450	432.07	7,458
October 14, 2025	444.46	446.76	446.01	452.24	432.15	2,753
October 13, 2025	452.6	451.72	451.72	456.98	441.8	2,585
October 10, 2025	484.12	447.76	447.76	487	443.99	3,944
October 09, 2025	489	481.72	483.4	489.3	481	1,601
October 08, 2025	477.01	487.26	487.26	492	476	1,710
October 07, 2025	476.09	479.75	474.98	484.11	468.47	1,543
October 06, 2025	471.26	480.04	480.04	481.22	469.42	1,114
October 03, 2025	475.37	472.68	472.68	475.6	467.36	6,403
October 02, 2025	491.25	478.93	478.93	491.25	474.47	3,827
October 01, 2025	490.01	492.24	491.51	495.25	484	3,844
September 30, 2025	480.22	488.86	488.86	494.79	478	1,998
September 29, 2025	489.22	489.16	489.16	492.7	478.13	2,805
September 26, 2025	486.54	486.72	487.48	492.52	477	4,750
September 25, 2025	470	478.25	478.25	484.27	455.94	2,229
September 24, 2025	493.92	468.41	468.41	505	465.76	5,521
September 23, 2025	514.2	489.29	489.29	514.2	489.03	7,132
September 22, 2025	495.2	506.31	506.31	513.49	477.27	6,580
September 19, 2025	479.25	486.13	486.13	490.61	472.31	6,841
September 18, 2025	429	468.99	468.99	480.94	428.02	21,071
September 17, 2025	426.44	424.3	424.3	428.43	418	8,156
September 16, 2025	420.6	425.42	425.42	426.08	417.44	3,852
September 15, 2025	430.69	424.03	417.7	435	417.59	8,079
September 12, 2025	448.28	423.84	423.84	448.28	421.95	28,914
September 11, 2025	394.56	428.34	428.34	437.97	393.85	84,020
September 10, 2025	484.87	390.75	390.75	490.96	389.45	54,390
September 09, 2025	612.21	608.67	608.67	619	607.33	1,637
September 08, 2025	599.9	610	605.93	615.74	599	2,547
September 05, 2025	603.46	604.02	604.02	613.96	597.6	3,109
September 04, 2025	593.27	600.77	599.92	600.77	584.1	636
September 03, 2025	592.17	587.17	587.17	598.55	587.07	1,437
September 02, 2025	602.35	588.5	588.5	603	581.03	1,112
August 29, 2025	610.94	605.93	605.93	615.23	602.3	310
August 28, 2025	605.15	614.03	614.03	614.7	601.29	302
August 27, 2025	596.64	599.06	599.06	603.99	590	2,785
August 26, 2025	595	595.96	595.39	600.13	593	978
August 22, 2025	598.18	612.31	612.31	612.37	592.19	1,938
August 21, 2025	601	594.93	594.93	606.11	593.27	357
August 20, 2025	612.79	604.97	604.97	615	597.6	1,236
August 19, 2025	624.33	614.31	614.31	627	611.53	6,198
August 18, 2025	620.97	623.19	623.19	623.19	614	2,318
August 15, 2025	618.4	618.02	618.02	628.05	606.05	2,066
August 14, 2025	618.65	615.34	615.34	624.9	610.5	2,106

Synopsys, Inc. (0LBP.L) LSE