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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	377.15	377.7	377.7	381.9	370.85	1,427
February 19, 2026	376.9	370.45	370.45	376.9	370.35	168
February 18, 2026	366.95	377.45	377.45	377.6	366.6	1,198
February 17, 2026	366.65	355.6	355.6	366.65	350.15	2,151
February 16, 2026	368.85	366.1	366.1	369.75	365.95	210
February 13, 2026	357.2	368.25	368.25	371.2	354.4	1,452
February 12, 2026	368.1	355.4	355.4	369.3	355.4	269
February 11, 2026	367.35	359.95	359.95	370.5	359.05	498
February 10, 2026	367.75	370.7	370.7	374.3	366.8	115
February 09, 2026	362.85	368.45	368.45	368.45	356.3	632
February 06, 2026	348.95	358.95	358.95	358.95	348.9	897
February 05, 2026	357.3	352.15	352.15	361.1	345.25	695
February 04, 2026	357.2	350.3	350.3	358.7	344.4	1,542
February 03, 2026	391.95	354.8	354.8	391.95	354.8	713
February 02, 2026	386.15	397.6	397.6	397.6	383.4	438
January 30, 2026	400.65	394.55	394.55	400.65	394.35	225
January 29, 2026	426.75	403.65	403.65	426.75	399.25	202
January 28, 2026	419.9	426.6	426.6	429.2	418.6	798
January 27, 2026	427.55	416.05	416.05	427.55	415.15	71
January 26, 2026	421.55	423.25	423.25	423.25	417.3	316
January 23, 2026	435.55	432.65	432.65	435.55	427.25	556
January 22, 2026	447.25	432.7	432.7	450	427.8	929
January 21, 2026	436.8	438.3	438.3	440.5	433.3	485
January 20, 2026	430	432.25	432.25	434.2	422.15	892
January 19, 2026	437.75	430.9	430.9	440.65	428.25	625
January 16, 2026	438.15	442.85	442.85	443.1	438.15	235
January 15, 2026	434.8	440.65	440.65	442.75	434.8	407
January 14, 2026	440.9	433.7	433.7	440.9	428.7	1,042
January 13, 2026	455.1	447.3	447.3	456.95	440.3	1,236
January 12, 2026	446.95	456.5	456.5	456.5	443	444
January 09, 2026	440.1	452	452	452	440.1	494
January 08, 2026	443.2	439.95	439.95	443.65	437.95	389
January 07, 2026	434.7	444.25	444.25	444.25	430.45	738
January 06, 2026	426.2	429.55	429.55	429.65	422.6	161
January 05, 2026	412.1	430.6	428.55	431.7	412.1	960
January 02, 2026	404.4	404.15	404.15	412.4	403.65	577
December 30, 2025	408	407.45	407.45	410.4	405.95	758
December 29, 2025	403.3	406.8	406.8	406.8	403.3	169
December 23, 2025	407	400.85	400.85	407.9	400.75	116
December 22, 2025	396.7	406.65	406.65	407.6	396.7	165
December 19, 2025	392.25	397.25	397.25	397.25	392.25	327
December 18, 2025	389.5	392.15	392.15	392.2	389.5	68
December 17, 2025	394.4	387.95	390.45	404	387.95	638
December 16, 2025	384.1	391.4	391.4	391.4	384.1	135
December 15, 2025	386.7	393.7	393.7	399.7	385.15	678
December 12, 2025	405.9	392.95	392.95	406.8	392.85	448
December 11, 2025	413.5	398.6	398.6	413.5	388.85	3,118
December 10, 2025	399.05	400.5	400.5	400.6	398.45	504
December 09, 2025	400.1	401.45	401.45	405	397.95	385
December 08, 2025	403.8	399.85	399.85	408.75	397.85	1,019
December 05, 2025	400.1	403.2	403.2	403.8	399	250
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

Synopsys, Inc. (SYP.DE) XETRA