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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Synopsys, Inc. (0LBP.L) LSE