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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	442.44	441.52	441.52	450	435.1	9,552
February 19, 2026	443.16	438.2	438.2	450	433.42	568
February 18, 2026	434.99	444.43	444.43	446.62	430.29	2,340
February 17, 2026	425.35	421.47	421.47	433	412.72	9,587
February 16, 2026	437.38	437.38	437.38	437.38	437.38	1,920
February 13, 2026	421.64	436.9	436.9	441.43	417.27	1,162
February 12, 2026	434.42	423.76	423.76	440.22	413.89	909
February 11, 2026	438.2	430.22	430.22	444	426.09	385
February 10, 2026	440.74	439.83	439.83	452.11	435.34	11,454
February 09, 2026	431	441.09	441.09	441.09	423.33	1,248
February 06, 2026	411.85	428.3	428.3	428.57	411.85	1,112
February 05, 2026	422.6	422.47	422.47	428.99	407.19	2,512
February 04, 2026	424.29	412.45	412.45	429.67	407	8,632
February 03, 2026	462.75	417.93	417.93	466	413.31	2,477
February 02, 2026	455	465.06	465.06	470.53	455	495
January 30, 2026	476.4	466.54	466.54	477.8	464.06	1,580
January 29, 2026	509	480	480	512	475.5	3,573
January 28, 2026	504.33	512.2	512.2	515	502.7	838
January 27, 2026	506.81	500.18	500.18	510	496.09	4,681
January 26, 2026	498.68	507.68	507.68	507.74	493.25	1,979
January 23, 2026	510.21	502.25	502.25	510.27	498.27	2,312
January 22, 2026	525	507.26	507.26	528	500	2,597
January 21, 2026	514.54	508.89	508.89	516.17	504.22	22,334
January 20, 2026	503	505.11	505.11	510.52	493.5	1,410
January 16, 2026	510.02	518.26	518.26	518.26	507.2	766
January 15, 2026	502	505.02	505.02	518.46	502	2,117
January 14, 2026	511.39	504	506.37	511.39	498.79	767
January 13, 2026	531.5	516.7	516.7	531.5	510	5,099
January 12, 2026	521.67	531.19	531.19	534.03	516.01	1,621
January 09, 2026	515	522.87	522.87	528.15	511.1	2,059
January 08, 2026	517.99	515.35	515.35	517.99	509	658
January 07, 2026	495.25	521.78	521.78	523.69	495.25	593
January 06, 2026	499.27	504.87	504.87	507.67	495.6	823
January 05, 2026	483.15	498.45	498.45	505.36	480.71	2,587
January 02, 2026	474.1	480.92	480.92	485	471.8	2,071
December 31, 2025	473.1	471.7	470.4	480	468.34	448
December 30, 2025	480.58	478.02	478.02	484.43	472.13	416
December 29, 2025	476	477.71	477.71	483.83	470.5	451
December 24, 2025	466.01	475.77	475.77	476.99	466.01	654
December 23, 2025	479.35	471.58	471.58	481.24	469.83	692
December 22, 2025	466.37	480.21	480.21	481	464.5	1,844
December 19, 2025	460.37	468.89	468.89	469.06	459.41	1,083
December 18, 2025	457	459.83	459.83	466.09	454.9	1,081
December 17, 2025	463.78	456.16	456.16	469.3	456.16	4,282
December 16, 2025	449.87	461.69	461.69	463.46	449.87	1,134
December 15, 2025	457.9	460.47	460.47	469.97	457	1,817
December 12, 2025	476.94	455.5	455.5	477.14	455.5	3,691
December 11, 2025	483.8	478.63	478.63	488.01	455.59	2,588
December 10, 2025	462	472.08	472.08	472.64	462	1,160
December 09, 2025	465.17	465.17	465.17	470.8	461.13	988
December 08, 2025	470.41	464.95	464.95	476.7	460.22	6,257
December 05, 2025	465.5	469.83	469.83	471.24	464.5	8,974
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

Synopsys, Inc. (0LBP.L) LSE