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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Synopsys, Inc. (SYP.DE) XETRA