IOB - Delayed Quote USD

Synopsys, Inc. (0LBP.IL)

588.32
+2.05
+(0.35%)
At close: July 23 at 9:00:00 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025453.00456.81447.34455.09455.09877
May 29, 2025482.12487.76439.32452.04452.043,083
May 28, 2025511.02514.77497.67502.01502.01315
May 27, 2025506.48513.82504.96508.41508.41202
May 23, 2025494.84501.23493.13501.23501.231,899
May 22, 2025501.39504.74497.43504.74504.742,208
May 21, 2025507.22513.50504.34505.58505.58458
May 20, 2025511.60515.12508.04514.75514.75435
May 19, 2025514.43516.88506.71516.88516.8851,609
May 16, 2025515.20516.11509.71515.69515.69213
May 15, 2025516.63520.87512.58519.73519.73257
May 14, 2025510.69517.99510.69515.20515.201,300
May 13, 2025506.88515.04506.36514.13514.13531
May 12, 2025505.89506.18497.10504.16504.16621
May 9, 2025487.50489.90479.01480.89480.89515
May 8, 2025487.00490.61483.30486.20486.20792
May 7, 2025477.48483.72473.00478.21478.21123
May 6, 2025471.29476.24467.19473.25473.25152
May 2, 2025466.46474.22466.46473.55473.55242
May 1, 2025465.10467.88458.26463.14463.14473
Apr 30, 2025448.33457.25448.33455.37455.37557
Apr 29, 2025448.98457.83443.55454.29454.29803
Apr 28, 2025448.48448.48438.62443.69443.698,931
Apr 25, 2025438.50445.26433.09441.41441.41259
Apr 24, 2025426.64440.43424.81437.75437.75460
Apr 23, 2025413.40441.05413.40430.24430.244,165
Apr 22, 2025408.41416.73402.69411.92411.92177
Apr 17, 2025421.64422.43412.33418.60418.60417
Apr 16, 2025417.24423.85412.39413.46413.46358
Apr 15, 2025420.19429.90420.19425.61425.61296
Apr 14, 2025427.00429.50416.80421.22421.22999
Apr 11, 2025406.53425.05402.83424.30424.30440
Apr 10, 2025412.90416.20391.55403.97403.97817
Apr 9, 2025375.00423.15375.00381.65381.65511
Apr 8, 2025390.21403.30388.73394.41394.41315
Apr 7, 2025360.00395.16360.00386.30386.301,069
Apr 4, 2025395.00408.95389.89393.00393.001,095
Apr 3, 2025422.00422.00404.08413.94413.941,447
Apr 2, 2025426.16443.43425.80437.54437.54465
Apr 1, 2025426.71433.91423.10429.54429.54253
Mar 31, 2025429.02431.56423.11425.00425.00614
Mar 28, 2025449.58449.58437.02439.28439.28555
Mar 27, 2025446.07450.24440.52448.68448.68453
Mar 26, 2025462.68462.68447.70450.88450.88147
Mar 25, 2025457.50460.00454.28456.42456.42275
Mar 24, 2025457.96464.50456.51462.21462.21462
Mar 21, 2025449.99452.86438.00451.44451.4431,353
Mar 20, 2025447.55453.90443.47449.40449.40885
Mar 19, 2025447.82455.04442.04455.04455.04241
Mar 18, 2025448.81453.71445.60449.60449.601,610
Mar 17, 2025444.86460.60443.53458.88458.881,100
Mar 14, 2025434.53447.11433.44444.01444.01274
Mar 13, 2025432.00439.93426.00430.69430.69271
Mar 12, 2025444.00449.68433.89434.92434.92800
Mar 11, 2025433.00439.26427.80437.34437.34209
Mar 10, 2025442.66442.66428.00428.77428.77268
Mar 7, 2025446.00449.86433.93436.51436.5127,252
Mar 6, 2025439.97449.99436.27444.28444.283,175
Mar 5, 2025438.33445.56437.12443.43443.43143
Mar 4, 2025436.00448.14431.50435.20435.20774
Mar 3, 2025462.99466.66449.67452.88452.88474
Feb 28, 2025458.84468.95448.70456.70456.70246
Feb 27, 2025485.00488.00460.53464.70464.701,797
Feb 26, 2025464.88476.38461.35467.48467.481,040
Feb 25, 2025467.64469.18457.53461.50461.501,131
Feb 24, 2025482.50482.50465.51472.28472.28456
Feb 21, 2025502.50502.50476.56481.53481.53342
Feb 20, 2025501.56504.74495.06496.91496.91453
Feb 19, 2025521.01521.27487.16492.04492.049,572
Feb 18, 2025527.11529.27516.91522.90522.90181
Feb 17, 2025523.96523.96523.96523.96523.96-
Feb 14, 2025523.81528.62520.00523.96523.96337
Feb 13, 2025510.31523.33508.00521.57521.57223
Feb 12, 2025528.62528.62507.50510.26510.26513
Feb 11, 2025517.15530.98517.15526.39526.39276
Feb 10, 2025510.00536.00510.00530.94530.941,097
Feb 7, 2025530.00544.81522.34523.84523.84548
Feb 6, 2025530.03536.03529.22531.24531.24178
Feb 5, 2025525.00529.90516.14526.38526.38476
Feb 4, 2025515.00523.48514.79522.41522.41323
Feb 3, 2025509.88524.92509.88513.83513.83606
Jan 31, 2025527.33534.00524.00526.64526.64460
Jan 30, 2025515.90526.75515.90525.92525.92684
Jan 29, 2025528.90528.90511.38511.38511.38953
Jan 28, 2025510.44518.01504.01516.37516.371,339
Jan 27, 2025523.15523.02506.39517.27517.272,248
Jan 24, 2025551.54553.40542.00543.34543.345,078
Jan 23, 2025544.14555.95537.41551.93551.931,142
Jan 22, 2025531.86547.39531.05542.08542.081,576
Jan 21, 2025527.85535.01527.15531.09531.09733
Jan 20, 2025527.09527.09527.09527.09527.09-
Jan 17, 2025523.50529.94522.57527.09527.091,051
Jan 16, 2025508.71523.03508.71520.89520.891,438
Jan 15, 2025503.99509.56501.38508.46508.46594
Jan 14, 2025491.76494.63484.92491.05491.05414
Jan 13, 2025486.01492.65484.10489.83489.834,814
Jan 10, 2025488.00498.92485.55495.88495.881,319
Jan 9, 2025496.84496.84496.84496.84496.84-
Jan 8, 2025487.00500.42486.00496.84496.841,492
Jan 7, 2025502.00502.80488.18490.43490.431,022
Jan 6, 2025505.00508.99498.22500.85500.85551
Jan 3, 2025488.50494.85485.06494.65494.65827
Jan 2, 2025493.92494.17478.62487.47487.471,345
Dec 31, 2024489.00489.00484.28484.62484.62325
Dec 30, 2024489.30490.73478.99490.10490.10672
Dec 27, 2024495.01495.01485.15490.03490.03177
Dec 24, 2024492.51500.16492.01500.16500.16529
Dec 23, 2024493.22496.59490.13493.30493.30309
Dec 20, 2024499.76500.49483.34488.48488.481,141
Dec 19, 2024503.57509.73494.01496.78496.78685
Dec 18, 2024512.86519.20509.50514.19514.19693
Dec 17, 2024524.88525.91511.02513.92513.92886
Dec 16, 2024507.59525.31503.50521.76521.76410
Dec 13, 2024508.00515.60498.93503.71503.71955
Dec 12, 2024512.05514.69507.77511.79511.79501
Dec 11, 2024515.00515.65509.79513.97513.971,559
Dec 10, 2024505.00507.17495.45500.67500.673,249
Dec 9, 2024519.99519.99506.41515.86515.861,008
Dec 6, 2024520.06529.77516.00518.98518.98995
Dec 5, 2024544.77558.87513.50524.50524.5032,663
Dec 4, 2024580.00589.36576.62587.98587.982,067
Dec 3, 2024567.36569.83559.05567.12567.121,115
Dec 2, 2024557.90565.90549.87562.16562.162,794
Nov 29, 2024550.34565.29546.02558.49558.491,886
Nov 28, 2024547.24547.24547.24547.24547.24-
Nov 27, 2024552.82552.82543.00547.24547.241,310
Nov 26, 2024561.53562.93549.91553.17553.172,060
Nov 25, 2024570.00571.00557.23561.00561.00959
Nov 22, 2024558.00568.00555.00563.63563.631,510
Nov 21, 2024548.51560.50543.23558.50558.502,518
Nov 20, 2024537.00539.26528.65535.93535.934,403
Nov 19, 2024520.45533.78515.00526.84526.841,407
Nov 18, 2024528.45530.57518.46524.44524.44768
Nov 15, 2024543.25543.25520.04522.46522.461,484
Nov 14, 2024556.32557.96543.00551.45551.451,025
Nov 13, 2024551.45566.86549.74564.41564.412,092
Nov 12, 2024551.30554.45548.70553.63553.631,153
Nov 11, 2024561.89561.99553.67554.00554.001,563
Nov 8, 2024572.86573.84559.61561.77561.771,794
Nov 7, 2024558.99572.21558.99571.42571.421,685
Nov 6, 2024532.91553.09528.38553.09553.092,658
Nov 5, 2024527.00531.85524.93524.93524.93537
Nov 4, 2024521.76526.86517.80524.27524.271,021
Nov 1, 2024509.70521.65508.48518.62518.621,181
Oct 31, 2024532.04533.00514.50516.07516.071,191
Oct 30, 2024526.99535.56523.22535.24535.241,784
Oct 29, 2024507.04529.42507.04529.07529.076,243
Oct 28, 2024505.17505.17496.46498.21498.21699
Oct 25, 2024499.91508.17499.63501.22501.221,436
Oct 24, 2024500.71500.71491.27496.13496.13627
Oct 23, 2024499.70502.41491.01491.40491.401,513
Oct 22, 2024502.28503.87495.25501.95501.951,455
Oct 21, 2024502.24507.74501.00504.38504.385,045
Oct 18, 2024504.70513.64500.00505.35505.35885
Oct 17, 2024504.00513.35502.52507.86507.861,040
Oct 16, 2024517.00517.00495.60500.09500.092,659
Oct 15, 2024546.00550.03526.53526.53526.532,492
Oct 14, 2024538.79547.13538.55545.63545.631,257
Oct 11, 2024532.71539.93530.00539.84539.842,925
Oct 10, 2024527.30535.90525.37533.35533.351,274
Oct 9, 2024517.77526.39517.04526.39526.391,143
Oct 8, 2024499.27514.00497.50512.47512.471,627
Oct 7, 2024496.00497.33489.27495.79495.79841
Oct 4, 2024510.00510.78496.87496.87496.87857
Oct 3, 2024493.83499.36490.58494.69494.692,558
Oct 2, 2024495.56505.47492.45501.84501.8411,373
Oct 1, 2024508.00509.04491.06499.00499.002,650
Sep 30, 2024513.31513.31505.71507.63507.63442
Sep 27, 2024519.40520.00512.17512.53512.531,937
Sep 26, 2024520.58525.99509.24512.54512.541,273
Sep 25, 2024506.74511.37504.06509.35509.35423
Sep 24, 2024509.00511.57498.26505.79505.79516
Sep 23, 2024508.52509.95505.50507.75507.751,074
Sep 20, 2024513.01514.12502.64502.64502.6451,502
Sep 19, 2024512.00520.24511.43516.14516.14610
Sep 18, 2024505.99506.50495.40498.44498.44604
Sep 17, 2024505.86507.76496.96501.70501.70553
Sep 16, 2024491.96501.23490.25498.76498.761,191
Sep 13, 2024492.58494.19485.00490.35490.351,533
Sep 12, 2024481.30494.38477.55493.89493.891,521
Sep 11, 2024468.05480.81460.25479.43479.431,105
Sep 10, 2024465.63468.05459.32465.74465.74488
Sep 9, 2024466.53466.89457.64460.88460.882,652
Sep 6, 2024477.92480.09462.32463.84463.842,967
Sep 5, 2024475.07484.05469.09478.14478.141,209
Sep 4, 2024477.00482.75472.60481.32481.321,898
Sep 3, 2024516.00516.00487.65488.10488.101,307
Sep 2, 2024516.79516.79516.79516.79516.79-
Aug 30, 2024525.80529.00514.60516.79516.79384
Aug 29, 2024513.86526.27513.40521.28521.281,038
Aug 28, 2024522.91524.20506.59508.25508.252,323
Aug 27, 2024522.99529.15518.30523.60523.60772
Aug 23, 2024559.99559.99541.50543.88543.88415
Aug 22, 2024570.40581.61550.29551.01551.011,183
Aug 21, 2024559.98566.08556.50565.11565.11745
Aug 20, 2024559.00565.22553.74557.33557.3313,865
Aug 19, 2024549.00551.99544.71551.14551.1451,417
Aug 16, 2024549.59553.98543.24551.39551.391,388
Aug 15, 2024541.39548.50540.00546.81546.8130,727
Aug 14, 2024530.74533.88524.32529.52529.52895
Aug 13, 2024530.36534.13526.03532.57532.57755
Aug 12, 2024525.63529.16518.02521.65521.65602
Aug 9, 2024515.03526.25512.00521.81521.8120,543
Aug 8, 2024504.40516.99493.92516.75516.75960
Aug 7, 2024513.40516.74496.26496.88496.88626
Aug 6, 2024499.11508.92489.44506.87506.871,373
Aug 5, 2024471.42494.38471.42476.40476.402,578
Aug 2, 2024507.01540.67484.92491.67491.6765,802
Aug 1, 2024558.47569.00534.58538.67538.671,386
Jul 31, 2024552.99557.05547.47553.90553.904,417
Jul 30, 2024549.02552.14528.33529.58529.58798
Jul 29, 2024555.00555.00544.20549.12549.12303
Jul 26, 2024551.39555.93544.15547.60547.60798
Jul 25, 2024556.45557.97537.80547.74547.741,449
Jul 24, 2024578.00588.33561.03561.52561.5254,257
Jul 23, 2024581.37593.31581.37588.32588.32236,217
Jul 22, 2024574.86586.27571.97586.27586.271,883
Jul 19, 2024565.72568.86558.05563.76563.761,046
Jul 18, 2024573.34577.60546.98553.51553.513,646
Jul 17, 2024603.14606.00576.33582.93582.931,628
Jul 16, 2024620.00620.73609.22611.94611.947,574
Jul 15, 2024614.05621.00612.00615.43615.43578
Jul 12, 2024608.74620.14605.31618.55618.555,415
Jul 11, 2024621.11624.05607.27607.27607.27691
Jul 10, 2024609.15619.89604.03617.36617.362,493
Jul 9, 2024616.40618.00603.88607.03607.031,494
Jul 8, 2024621.39622.00611.28613.52613.521,039
Jul 5, 2024612.00622.68609.08619.97619.97916
Jul 4, 2024608.37608.37608.37608.37608.37-
Jul 3, 2024610.00612.10606.74608.37608.372,316
Jul 2, 2024604.12608.21600.70608.21608.213,896
Jul 1, 2024593.36597.71588.85597.71597.713,406
Jun 28, 2024597.96608.26595.00602.10602.1016,734
Jun 27, 2024601.00606.49596.92596.92596.92973
Jun 26, 2024600.14601.79594.45599.34599.348,042
Jun 25, 2024600.76600.76593.00597.43597.432,449
Jun 24, 2024598.81604.94595.86599.18599.181,634
Jun 21, 2024612.94614.60599.00605.56605.56673
Jun 20, 2024622.93623.00607.35611.47611.477,120
Jun 19, 2024618.44618.44618.44618.44618.44-
Jun 18, 2024612.00619.21607.87618.44618.441,673
Jun 17, 2024587.80612.86586.09612.86612.86801
Jun 14, 2024587.99590.00585.21590.00590.00771
Jun 13, 2024585.88596.40585.58587.64587.641,686
Jun 12, 2024584.34591.89582.30587.37587.37831
Jun 11, 2024573.68579.75569.51578.60578.602,314
Jun 10, 2024570.92575.14566.00573.07573.071,102
Jun 7, 2024578.04578.04570.92571.53571.53769
Jun 6, 2024591.30593.15569.54575.54575.54945
Jun 5, 2024566.52583.60562.21583.60583.60854
Jun 4, 2024561.00561.00553.00557.75557.75306
Jun 3, 2024565.81566.95549.90556.62556.62931
May 31, 2024563.34563.99545.01549.55549.55746
May 30, 2024575.00577.81567.52571.65571.651,279

Related Tickers