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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	338	366.05	366.05	366.05	336.5	21,603
September 10, 2025	413.3	343.15	343.15	419.4	333.1	11,486
September 09, 2025	519.7	519.4	519.4	523.2	519.4	140
September 08, 2025	511	521.7	521.7	521.7	511	94
September 05, 2025	517.3	509	509	518.1	509	109
September 04, 2025	507.6	512.9	512.9	512.9	506.4	58
September 03, 2025	506.9	506.8	506.8	508.7	503.6	78
September 02, 2025	518.8	506.1	506.1	518.8	506.1	291
September 01, 2025	526.3	516.9	516.9	526.3	514.1	25
August 29, 2025	522.2	516.2	516.2	522.2	516.2	12
August 28, 2025	520.4	526.5	526.5	526.5	517.7	77
August 27, 2025	512.2	517.4	517.4	517.4	512.2	208
August 26, 2025	511	512.5	512.5	512.5	511	152
August 25, 2025	516.9	513.9	513.9	517.5	513	152
August 22, 2025	520.1	521.4	521.4	521.4	520.1	7
August 21, 2025	515.5	515.2	515.2	515.5	515.2	8
August 20, 2025	522.4	518.9	518.9	524.4	515.6	93
August 19, 2025	533	527.1	527.1	535.9	527.1	77
August 18, 2025	524.9	532.3	532.3	533.6	524.9	11
August 15, 2025	530.7	524.6	524.6	530.7	519	86
August 14, 2025	529.6	526.6	526.6	530.7	522.9	167
August 13, 2025	535	527.2	527.2	536.4	527.2	153
August 12, 2025	530.8	532.3	532.3	533.9	525.4	79
August 11, 2025	531.7	529.6	529.6	533.8	529.6	70
August 08, 2025	534.4	532.1	532.1	534.8	532.1	14
August 07, 2025	538.9	529.5	529.5	541	529.5	283
August 06, 2025	541.9	534.7	534.7	545.4	534.7	94
August 05, 2025	550.5	541.2	541.2	553.8	541.2	329
August 04, 2025	538	543.4	543.4	543.6	535.1	167
August 01, 2025	552	534.8	534.8	552	532.6	423
July 31, 2025	564.1	559.4	559.4	572.8	559.4	362
July 30, 2025	552.3	561.1	561.1	561.4	551.7	452
July 29, 2025	530.9	552.1	552.1	559.7	530.1	919
July 28, 2025	514.6	507	507	521.6	507	68

Synopsys, Inc. (SYP.DE) XETRA