Synopsys, Inc. (0LBP.L) LSE

506.32

-10.3806(-2.01%)

Updated at January 14 03:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026531.5516.7516.7531.55105,099
January 12, 2026521.67531.19531.19534.03516.011,621
January 09, 2026515522.87522.87528.15511.12,059
January 08, 2026517.99515.35515.35517.99509658
January 07, 2026495.25521.78521.78523.69495.25593
January 06, 2026499.27504.87504.87507.67495.6823
January 05, 2026483.15498.45498.45505.36480.712,587
January 02, 2026474.1480.92480.92485471.82,071
December 31, 2025473.1471.7470.4480468.34448
December 30, 2025480.58478.02478.02484.43472.13416
December 29, 2025476477.71477.71483.83470.5451
December 24, 2025466.01475.77475.77476.99466.01654
December 23, 2025479.35471.58471.58481.24469.83692
December 22, 2025466.37480.21480.21481464.51,844
December 19, 2025460.37468.89468.89469.06459.411,083
December 18, 2025457459.83459.83466.09454.91,081
December 17, 2025463.78456.16456.16469.3456.164,282
December 16, 2025449.87461.69461.69463.46449.871,134
December 15, 2025457.9460.47460.47469.974571,817
December 12, 2025476.94455.5455.5477.14455.53,691
December 11, 2025483.8478.63478.63488.01455.592,588
December 10, 2025462472.08472.08472.644621,160
December 09, 2025465.17465.17465.17470.8461.13988
December 08, 2025470.41464.95464.95476.7460.226,257
December 05, 2025465.5469.83469.83471.24464.58,974
December 04, 2025465.15467467469460.251,214
December 03, 2025451.06459.12459.12460.01443.181,143
December 02, 2025444.44450.06450.06453.53440.12,554
December 01, 2025413439.33439.3346341211,135
November 28, 2025411417.7417.7418.49409.81584
November 26, 2025401.8411.04410.29411.4401.81,015
November 25, 2025404401.29401.29404.66395.552,387
November 24, 2025388.96402.52403.43404.36388.961,588
November 21, 2025380.8379.25379.25389.86377.631,976
November 20, 2025394383.61383.61404.4383.263,426
November 19, 2025382.7398.66399.8399.23382.7353
November 18, 2025387.5381.99381.56390.99376.38530
November 17, 2025392.52392.24392.24395.74389.21,856
November 14, 2025392.76389.3389.3396.883861,824
November 13, 2025399.63392.7392.7401.2392.5480
November 12, 2025398.15401.69401.69403.79396541
November 11, 2025399.63391.4391.4400.03390.53938
November 10, 2025402.56395.91395.91403.59388.971,575
November 07, 2025400.5390390400.51387.441,231
November 06, 2025408.57396.5396.21413.5391.832,755
November 05, 2025415.88410.14410.14418.43402.621,504
November 04, 2025435.6419.42419.42438.76416.992,348
November 03, 2025454.03442.54442.54454.41439.33802
October 31, 2025443.5454.22454.22454.22442.711,731
October 30, 2025452.23441.15441.15452.23439.168,382
October 29, 2025456.41453.54453.54456.41444.152,783
October 28, 2025467.5454.84454.84467.5445.311,637
October 27, 2025473464.31464.31475461.86776
October 24, 2025458.07471.84471.84473.064581,444
October 23, 2025456.5454.44454.44460.47449.1648,048
October 22, 2025457.77456.39456.39465.49445.451,257
October 21, 2025452.3454.64454.64455.31445990
October 20, 2025450.91452.19452.19457.34491,619
October 17, 2025430443.24443.24455.794254,405
October 16, 2025438.49440.41440.41444.87436.92643
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved