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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	465.15	467	467	469	460.25	1,214
December 03, 2025	451.06	459.12	459.12	460.01	443.18	1,143
December 02, 2025	444.44	450.06	450.06	453.53	440.1	2,554
December 01, 2025	413	439.33	439.33	463	412	11,135
November 28, 2025	411	417.7	417.7	418.49	409.81	584
November 26, 2025	401.8	411.04	410.29	411.4	401.8	1,015
November 25, 2025	404	401.29	401.29	404.66	395.55	2,387
November 24, 2025	388.96	402.52	403.43	404.36	388.96	1,588
November 21, 2025	380.8	379.25	379.25	389.86	377.63	1,976
November 20, 2025	394	383.61	383.61	404.4	383.26	3,426
November 19, 2025	382.7	398.66	399.8	399.23	382.7	353
November 18, 2025	387.5	381.99	381.56	390.99	376.38	530
November 17, 2025	392.52	392.24	392.24	395.74	389.2	1,856
November 14, 2025	392.76	389.3	389.3	396.88	386	1,824
November 13, 2025	399.63	392.7	392.7	401.2	392.5	480
November 12, 2025	398.15	401.69	401.69	403.79	396	541
November 11, 2025	399.63	391.4	391.4	400.03	390.53	938
November 10, 2025	402.56	395.91	395.91	403.59	388.97	1,575
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

Synopsys, Inc. (0LBP.L) LSE