Synopsys, Inc. - SYP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	399.95	396.8	396.8	400	394.95	667
December 03, 2025	386.7	393.2	393.2	393.2	381.7	966
December 02, 2025	381.45	383.5	383.5	390	379.35	1,025
December 01, 2025	355.8	372.8	372.8	394.4	353.7	7,191
November 28, 2025	354.35	359.05	359.05	360.45	353.65	316
November 27, 2025	355.3	350.6	350.6	355.3	350.6	239
November 26, 2025	347.3	352	352	353.35	347.3	139
November 25, 2025	349.35	348.35	348.35	349.8	341.5	656
November 24, 2025	339.85	347.45	347.45	347.45	339.1	424
November 21, 2025	330.75	334.05	334.05	335.4	328.35	1,162
November 20, 2025	341.9	344.35	344.35	348.7	340.25	401
November 19, 2025	329.5	341.35	341.35	345.05	329.5	255
November 18, 2025	335.1	329.7	329.7	335.85	325.85	515
November 17, 2025	339.65	340.3	340.3	341.05	336.2	249
November 14, 2025	338.4	340.9	340.9	341.6	332.3	309
November 13, 2025	343.75	345.8	345.8	345.8	340	361
November 12, 2025	342.75	345.75	345.75	348.35	342.35	615
November 11, 2025	344.65	339	339	344.65	338	98
November 10, 2025	348	340.6	340.6	349.15	338.35	480
November 07, 2025	347.55	336.85	336.85	347.55	336.85	427
November 06, 2025	355.1	341	341	357.2	341	532
November 05, 2025	362.7	356.7	356.7	365	351.75	578
November 04, 2025	380	368.55	368.55	381.9	368.55	360
November 03, 2025	393.85	384.1	384.1	395.65	381.6	530
October 31, 2025	383.3	391.3	391.3	392.7	382.45	248
October 30, 2025	390.7	380.85	380.85	390.7	380.85	401
October 29, 2025	391.8	389.25	389.25	393.9	382.55	521
October 28, 2025	399	385.65	385.65	400.05	383.35	460
October 27, 2025	405.15	397.7	397.7	406.2	397.1	431
October 24, 2025	394.15	403.05	403.05	403.05	393.35	264
October 23, 2025	393.8	393.7	393.7	393.8	389.3	490
October 22, 2025	394.9	396.85	396.85	400	392.05	1,155
October 21, 2025	388.4	392.4	392.4	392.4	385.5	558
October 20, 2025	385.65	390.1	390.1	392.9	385.25	1,139
October 17, 2025	369.85	380.35	380.35	390.9	364.3	1,396
October 16, 2025	375.25	379.05	379.05	381	373.55	1,007
October 15, 2025	385.85	377.7	377.7	387.35	377.7	741
October 14, 2025	383.85	385.35	385.35	388.7	375.7	1,276
October 13, 2025	391.55	388.9	388.9	393.65	382.35	3,044
October 10, 2025	417.85	390.85	390.85	419.85	390.85	610
October 09, 2025	419.5	419.75	419.75	420.3	415.95	250
October 08, 2025	410.65	419.7	419.7	422.7	409	1,320
October 07, 2025	408.8	403.3	403.3	412.7	403.3	553
October 06, 2025	403.9	406.3	406.3	408.65	403.05	1,653
October 03, 2025	405.25	402.15	402.15	405.25	398	413
October 02, 2025	418.2	409.1	409.1	418.2	407.05	1,367
October 01, 2025	414.6	419.35	419.35	419.35	413	952
September 30, 2025	409.25	416.45	416.45	418.35	409	407
September 29, 2025	417.25	414.25	414.25	420.25	408.85	691
September 26, 2025	418.6	414.4	414.4	419.65	409.6	2,245
September 25, 2025	400.05	414.95	414.95	414.95	390.4	1,113
September 24, 2025	419.35	400.2	400.2	428.95	399	2,255
September 23, 2025	435.7	429.15	429.15	436.65	427.85	1,019
September 22, 2025	424.85	424.9	424.9	427.25	410	1,822
September 19, 2025	406.85	409.45	409.45	411	399.95	3,144
September 18, 2025	362.8	398.4	398.4	406.4	362.5	14,540
September 17, 2025	360.6	358.1	358.1	360.8	353.35	591
September 16, 2025	356.95	358	358	359.55	353.85	1,066
September 15, 2025	365.45	360.25	360.25	370.25	359.4	1,959
September 12, 2025	381.4	365.2	365.2	382.5	362.3	4,314

Synopsys, Inc. (SYP.DE) XETRA