Synopsys, Inc. (0LBP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 519.40 | 520.00 | 512.17 | 512.53 | 512.53 | 1,937 |
| 26 Sept 2024 | 520.58 | 525.99 | 509.24 | 512.54 | 512.54 | 1,274 |
| 25 Sept 2024 | 506.74 | 511.37 | 504.06 | 509.35 | 509.35 | 424 |
| 24 Sept 2024 | 509.00 | 511.57 | 498.26 | 505.79 | 505.79 | 517 |
| 23 Sept 2024 | 508.52 | 509.95 | 505.50 | 507.75 | 507.75 | 1,074 |
| 20 Sept 2024 | 513.01 | 514.12 | 502.64 | 502.64 | 502.64 | 51,502 |
| 19 Sept 2024 | 512.00 | 520.24 | 511.43 | 514.14 | 514.14 | 711 |
| 18 Sept 2024 | 505.99 | 506.50 | 495.40 | 498.44 | 498.44 | 604 |
| 17 Sept 2024 | 499.61 | 507.76 | 496.96 | 501.70 | 501.70 | 554 |
| 16 Sept 2024 | 495.77 | 501.23 | 490.25 | 498.76 | 498.76 | 1,191 |
| 13 Sept 2024 | 492.58 | 494.19 | 485.00 | 490.35 | 490.35 | 1,534 |
| 12 Sept 2024 | 481.30 | 494.38 | 477.55 | 493.89 | 493.89 | 1,522 |
| 11 Sept 2024 | 463.95 | 480.81 | 460.25 | 479.43 | 479.43 | 1,105 |
| 10 Sept 2024 | 465.63 | 468.05 | 459.32 | 465.74 | 465.74 | 488 |
| 09 Sept 2024 | 461.47 | 466.89 | 457.64 | 460.88 | 460.88 | 2,652 |
| 06 Sept 2024 | 477.92 | 480.09 | 462.32 | 463.84 | 463.84 | 2,967 |
| 05 Sept 2024 | 478.42 | 484.05 | 469.09 | 478.14 | 478.14 | 1,210 |
| 04 Sept 2024 | 478.23 | 482.75 | 472.60 | 481.32 | 481.32 | 1,899 |
| 03 Sept 2024 | 516.00 | 516.00 | 487.65 | 488.10 | 488.10 | 1,308 |
| 02 Sept 2024 | - | - | - | - | - | - |
| 30 Aug 2024 | 525.80 | 529.00 | 514.60 | 516.79 | 516.79 | 384 |
| 29 Aug 2024 | 505.00 | 526.27 | 504.18 | 521.28 | 521.28 | 1,038 |
| 28 Aug 2024 | 522.91 | 524.20 | 507.57 | 512.78 | 512.78 | 2,300 |
| 27 Aug 2024 | 522.99 | 529.15 | 518.30 | 523.60 | 523.60 | 773 |
| 23 Aug 2024 | 559.99 | 559.99 | 541.50 | 543.88 | 543.88 | 416 |
| 22 Aug 2024 | 572.65 | 581.61 | 550.29 | 551.01 | 551.01 | 1,183 |
| 21 Aug 2024 | 559.98 | 566.08 | 556.50 | 565.11 | 565.11 | 745 |
| 20 Aug 2024 | 559.00 | 565.22 | 553.74 | 557.33 | 557.33 | 13,865 |
| 19 Aug 2024 | 549.00 | 551.99 | 544.71 | 551.14 | 551.14 | 51,418 |
| 16 Aug 2024 | 549.59 | 553.98 | 543.24 | 551.39 | 551.39 | 1,389 |
| 15 Aug 2024 | 541.39 | 548.50 | 540.00 | 546.81 | 546.81 | 30,727 |
| 14 Aug 2024 | 530.74 | 533.88 | 524.32 | 529.52 | 529.52 | 896 |
| 13 Aug 2024 | 530.36 | 534.13 | 526.03 | 532.57 | 532.57 | 756 |
| 12 Aug 2024 | 525.63 | 529.16 | 518.02 | 521.65 | 521.65 | 602 |
| 09 Aug 2024 | 515.03 | 526.25 | 512.00 | 521.81 | 521.81 | 20,544 |
| 08 Aug 2024 | 504.40 | 516.99 | 493.92 | 516.75 | 516.75 | 961 |
| 07 Aug 2024 | 513.40 | 516.74 | 496.26 | 497.05 | 497.05 | 626 |
| 06 Aug 2024 | 499.11 | 508.92 | 489.44 | 506.87 | 506.87 | 1,373 |
| 05 Aug 2024 | 491.83 | 494.38 | 471.42 | 484.30 | 484.30 | 2,579 |
| 02 Aug 2024 | 507.01 | 540.67 | 484.92 | 487.94 | 487.94 | 65,803 |
| 01 Aug 2024 | 558.47 | 569.00 | 534.58 | 538.67 | 538.67 | 1,387 |
| 31 July 2024 | 552.99 | 557.05 | 547.47 | 553.90 | 553.90 | 4,418 |
| 30 July 2024 | 549.02 | 552.14 | 528.33 | 529.58 | 529.58 | 798 |
| 29 July 2024 | 555.00 | 555.00 | 544.20 | 549.12 | 549.12 | 303 |
| 26 July 2024 | 551.39 | 555.93 | 544.15 | 547.60 | 547.60 | 798 |
| 25 July 2024 | 555.52 | 557.97 | 537.80 | 547.74 | 547.74 | 1,450 |
| 24 July 2024 | 578.00 | 588.33 | 561.03 | 561.52 | 561.52 | 54,257 |
| 23 July 2024 | 581.37 | 593.31 | 581.37 | 588.32 | 588.32 | 236,217 |
| 22 July 2024 | 574.86 | 586.27 | 571.97 | 586.27 | 586.27 | 1,884 |
| 19 July 2024 | 565.72 | 568.86 | 558.05 | 563.76 | 563.76 | 1,046 |
| 18 July 2024 | 573.34 | 577.60 | 546.98 | 553.51 | 553.51 | 3,647 |
| 17 July 2024 | 603.14 | 606.00 | 576.33 | 578.65 | 578.65 | 1,629 |
| 16 July 2024 | 620.00 | 620.73 | 609.22 | 611.94 | 611.94 | 7,574 |
| 15 July 2024 | 614.05 | 621.00 | 612.00 | 614.22 | 614.22 | 578 |
| 12 July 2024 | 608.74 | 620.14 | 605.31 | 618.55 | 618.55 | 5,415 |
| 11 July 2024 | 621.11 | 624.05 | 607.27 | 608.76 | 608.76 | 692 |
| 10 July 2024 | 609.15 | 619.89 | 604.03 | 617.36 | 617.36 | 2,494 |
| 09 July 2024 | 616.40 | 618.00 | 603.88 | 607.03 | 607.03 | 1,494 |
| 08 July 2024 | 621.42 | 622.00 | 611.28 | 612.69 | 612.69 | 1,040 |
| 05 July 2024 | 612.00 | 622.68 | 609.08 | 619.97 | 619.97 | 917 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 610.00 | 612.10 | 606.74 | 607.56 | 607.56 | 2,316 |
| 02 July 2024 | 604.12 | 608.21 | 600.70 | 608.21 | 608.21 | 3,896 |
| 01 July 2024 | 593.36 | 597.71 | 588.85 | 597.71 | 597.71 | 3,407 |
| 28 June 2024 | 597.96 | 608.26 | 595.00 | 602.10 | 602.10 | 16,735 |
| 27 June 2024 | 601.00 | 606.49 | 596.92 | 596.92 | 596.92 | 974 |
| 26 June 2024 | 600.14 | 601.79 | 594.45 | 599.34 | 599.34 | 8,145 |
| 25 June 2024 | 600.76 | 600.76 | 593.00 | 597.43 | 597.43 | 2,450 |
| 24 June 2024 | 598.81 | 604.94 | 595.86 | 599.18 | 599.18 | 1,634 |
| 21 June 2024 | 612.94 | 614.60 | 599.00 | 607.64 | 607.64 | 673 |
| 20 June 2024 | 620.75 | 623.00 | 607.35 | 611.47 | 611.47 | 7,120 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 612.00 | 619.21 | 607.87 | 618.44 | 618.44 | 1,673 |
| 17 June 2024 | 587.80 | 612.86 | 586.09 | 612.86 | 612.86 | 802 |
| 14 June 2024 | 587.99 | 590.00 | 585.21 | 590.00 | 590.00 | 771 |
| 13 June 2024 | 590.90 | 596.40 | 585.58 | 587.64 | 587.64 | 1,687 |
| 12 June 2024 | 584.34 | 591.89 | 582.30 | 587.37 | 587.37 | 831 |
| 11 June 2024 | 573.68 | 579.75 | 569.51 | 578.60 | 578.60 | 2,315 |
| 10 June 2024 | 571.66 | 575.14 | 566.00 | 573.07 | 573.07 | 1,102 |
| 07 June 2024 | 578.04 | 578.04 | 570.92 | 571.53 | 571.53 | 769 |
| 06 June 2024 | 591.30 | 593.15 | 569.54 | 575.54 | 575.54 | 945 |
| 05 June 2024 | 566.52 | 583.60 | 562.21 | 583.60 | 583.60 | 855 |
| 04 June 2024 | 561.00 | 561.00 | 553.00 | 557.75 | 557.75 | 307 |
| 03 June 2024 | 565.81 | 566.95 | 549.90 | 556.62 | 556.62 | 931 |
| 31 May 2024 | 562.94 | 563.99 | 545.01 | 549.55 | 549.55 | 747 |
| 30 May 2024 | 575.00 | 577.81 | 567.52 | 571.65 | 571.65 | 1,279 |
| 29 May 2024 | 581.45 | 586.14 | 577.23 | 580.34 | 580.34 | 854 |
| 28 May 2024 | 581.38 | 592.22 | 581.00 | 589.81 | 589.81 | 1,455 |
| 24 May 2024 | 586.30 | 594.27 | 579.38 | 588.78 | 588.78 | 1,002 |
| 23 May 2024 | 567.18 | 605.37 | 567.18 | 585.98 | 585.98 | 2,529 |
| 22 May 2024 | 574.60 | 581.38 | 571.00 | 572.12 | 572.12 | 3,402 |
| 21 May 2024 | 573.70 | 574.30 | 567.19 | 571.64 | 571.64 | 510 |
| 20 May 2024 | 569.98 | 573.61 | 565.00 | 570.82 | 570.82 | 208 |
| 17 May 2024 | 568.79 | 572.51 | 564.73 | 565.37 | 565.37 | 287 |
| 16 May 2024 | 582.66 | 582.66 | 570.38 | 571.07 | 571.07 | 279 |
| 15 May 2024 | 559.90 | 577.99 | 559.90 | 577.09 | 577.09 | 284 |
| 14 May 2024 | 557.39 | 559.70 | 552.50 | 555.83 | 555.83 | 860 |
| 13 May 2024 | 554.00 | 561.99 | 553.45 | 555.86 | 555.86 | 825 |
| 10 May 2024 | 551.66 | 562.84 | 551.00 | 554.24 | 554.24 | 412 |
| 09 May 2024 | 551.83 | 553.66 | 546.77 | 547.52 | 547.52 | 139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.