SNPS: Synopsys Inc

As of Tuesday, April 7th, 2026

$ 397.90

+0.83 +0.21%

Open: 393.69
High: 398.12
Low: 388.88
Volume: 89,306
Previous Close on Monday, April 6th, 2026

$ 397.07

+1.12 +0.28%

Open: 396.04
High: 398.61
Low: 390.12
Volume: 1,113,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 393.69 398.12 388.88 397.90 89,306 +0.83 +0.21
2026-04-06 396.04 398.61 390.12 397.07 1,113,448 +1.12 +0.28
2026-04-02 389.65 401.07 386.59 395.95 1,076,311 -0.79 -0.20
2026-04-01 403.30 403.47 394.50 396.74 1,163,344 +0.26 +0.07
2026-03-31 390.20 397.47 387.20 396.48 1,681,205 +13.34 +3.48
2026-03-30 382.88 390.78 379.95 383.14 2,006,543 +2.67 +0.70
2026-03-27 400.00 401.54 379.50 380.47 2,399,924 -21.48 -5.34
2026-03-26 405.28 413.53 400.37 401.95 1,379,070 -8.18 -1.99
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 403.47
On 2026-04-01		 386.59
On 2026-04-02		 14.76 3.85 403.47
On 2026-04-01		 386.59
On 2026-04-02		 -4.18 396.83
10D 429.26
On 2026-03-24		 379.50
On 2026-03-27		 -34.58 -8.00 429.26
On 2026-03-24		 379.50
On 2026-03-27		 -11.59 397.55
20D 441.76
On 2026-03-23		 379.50
On 2026-03-27		 -39.32 -8.99 441.76
On 2026-03-23		 379.50
On 2026-03-27		 -14.09 411.87
WTD 398.61
On 2026-04-06		 388.88
On 2026-04-07		 1.95 0.49 398.61
On 2026-04-06		 388.88
On 2026-04-07		 -2.44 397.49
MTD 403.47
On 2026-04-01		 386.59
On 2026-04-02		 1.42 0.36 403.47
On 2026-04-01		 386.59
On 2026-04-02		 -4.18 396.92
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

8.83 -0.10 -1.12 511,006
CBRE

CBRE Group Inc.

138.02 +1.83 +1.34 1,422,934
SNPS

Synopsys Inc

397.90 +0.83 +0.21 89,306