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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	626.81	618.43	618.43	632.68	613.35	2,115
August 12, 2025	617.79	622.07	622.07	632	610	3,096
August 11, 2025	621.78	622.5	622.5	626.85	613.64	390
August 08, 2025	622.14	620.71	620.39	629	613.5	2,057
August 07, 2025	625.68	614.41	614.41	638.99	611.64	1,528
August 06, 2025	630.99	622.56	622.56	643.1	616.99	1,405
August 05, 2025	637.99	627.61	627.61	644.92	623.9	1,120
August 04, 2025	620.55	622.66	622.66	633.93	612.84	239
August 01, 2025	634.89	612.71	613.82	636.61	608.34	1,329
July 31, 2025	643	641.16	641.16	659.8	635.1	528
July 30, 2025	637.4	651.28	651.28	651.79	625	1,229
July 29, 2025	592.63	633.47	633.12	647.6	592.63	18,653
July 28, 2025	608.97	603.3	603.3	608.97	589.8	866
July 25, 2025	610	609.69	609.69	611	604.78	171
July 24, 2025	612.7	611.69	611.69	615	606.34	939
July 23, 2025	605.78	610.27	610.27	618.5	605.07	282
July 22, 2025	590.95	586.32	586.32	605	577.68	77,613
July 21, 2025	589	587.17	587.17	594.54	582.01	466
July 18, 2025	577.51	591.69	591.69	600.99	577.51	242
July 17, 2025	566.5	577.62	577.62	582.09	563.03	1,041
July 16, 2025	568.3	554.62	554.62	570.36	551.71	439
July 15, 2025	554	567.14	567.14	569.32	549.47	642
July 14, 2025	561.62	558.27	558.27	580	542.84	2,629
July 11, 2025	563.58	571.98	571	572.49	561.11	546
July 10, 2025	543	563.75	563.75	565.67	543	502
July 09, 2025	552.38	553.88	553.88	554.2	544.57	1,845
July 08, 2025	540.67	543.26	543.26	546.55	538.95	1,256
July 07, 2025	548.05	544.53	540.81	563.94	536.01	873
July 03, 2025	529.75	543.5	543.5	556	525.6	2,728
July 02, 2025	517.2	522.06	522.06	525.45	513.78	5,840

Synopsys, Inc. (0LBP.L) LSE