SNPS: Synopsys Inc

As of Friday, August 21st, 2026

$ 397.87

-0.05 -0.01%

Open: 400.67
High: 401.98
Low: 394.78
Volume: 1,251,081
Previous Close on Thursday, August 20th, 2026

$ 397.92

-3.32 -0.83%

Open: 399.60
High: 401.42
Low: 394.57
Volume: 1,145,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 400.67 401.98 394.78 397.87 1,251,081 -0.05 -0.01
2026-08-20 399.60 401.42 394.57 397.92 1,145,734 -3.32 -0.83
2026-08-19 405.23 408.23 400.82 401.24 1,346,267 -3.17 -0.78
2026-08-18 410.80 412.85 402.43 404.41 1,605,752 -8.81 -2.13
2026-08-17 417.61 425.78 411.51 413.22 1,110,637 -8.28 -1.96
2026-08-14 414.11 423.95 409.40 421.50 1,241,541 +9.75 +2.37
2026-08-13 412.32 416.91 403.74 411.75 1,440,690 -0.57 -0.14
2026-08-12 413.75 418.38 410.18 412.32 983,794 +1.41 +0.34
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 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -23.63 -5.61 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -7.33 402.93
10D 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -18.12 -4.36 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -7.33 408.28
20D 425.78
On 2026-08-17		 370.20
On 2026-07-30		 24.40 6.53 402.26
On 2026-07-28		 370.20
On 2026-07-30		 -7.97 400.46
WTD 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -23.63 -5.61 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -7.33 402.93
MTD 425.78
On 2026-08-17		 386.00
On 2026-08-03		 9.11 2.34 425.78
On 2026-08-17		 394.57
On 2026-08-20		 -7.33 406.77
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CLW

Clearwater Paper Corp.

21.75 +0.04 +0.18 130,212
CBRE

CBRE Group Inc.

152.10 +0.31 +0.20 1,030,065
ESE

ESCO Technologies Inc.

287.24 +2.67 +0.94 210,579
FBT

First Trust Amex Biotechnology Index

270.94 +2.81 +1.05 37,967
SNPS

Synopsys Inc

397.87 -0.05 -0.01 1,251,081