SNPS: Synopsys Inc

As of Friday, May 22nd, 2026

$ 524.74

+20.76 +4.12%

Open: 510.00
High: 534.11
Low: 508.51
Volume: 1,872,983
Previous Close on Thursday, May 21st, 2026

$ 503.98

+5.05 +1.01%

Open: 491.26
High: 504.73
Low: 488.69
Volume: 1,417,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 510.00 534.11 508.51 524.74 1,872,982 +20.76 +4.12
2026-05-21 491.26 504.73 488.69 503.98 1,417,935 +5.05 +1.01
2026-05-20 479.34 499.23 473.77 498.93 2,246,471 +5.06 +1.02
2026-05-19 494.32 501.00 490.58 493.87 1,311,136 -4.56 -0.91
2026-05-18 499.18 501.83 489.09 498.43 1,864,204 -3.99 -0.79
2026-05-15 502.24 509.00 491.05 502.42 1,385,962 -7.60 -1.49
2026-05-14 508.59 513.65 504.64 510.02 1,140,172 +0.74 +0.15
2026-05-13 514.59 514.74 502.27 509.28 1,331,025 -3.93 -0.77
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 534.11
On 2026-05-22		 473.77
On 2026-05-20		 22.32 4.44 501.83
On 2026-05-18		 473.77
On 2026-05-20		 -5.59 503.99
10D 534.11
On 2026-05-22		 473.77
On 2026-05-20		 8.26 1.60 519.71
On 2026-05-11		 473.77
On 2026-05-20		 -8.84 507.11
20D 534.11
On 2026-05-22		 471.62
On 2026-04-30		 23.92 4.78 519.71
On 2026-05-11		 473.77
On 2026-05-20		 -8.84 501.62
WTD 534.11
On 2026-05-22		 473.77
On 2026-05-20		 22.32 4.44 501.83
On 2026-05-18		 473.77
On 2026-05-20		 -5.59 503.99
MTD 534.11
On 2026-05-22		 473.77
On 2026-05-20		 42.14 8.73 519.71
On 2026-05-11		 473.77
On 2026-05-20		 -8.84 505.39
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

347.12 +3.56 +1.04 159,617
ESE

ESCO Technologies Inc.

295.62 +2.35 +0.80 12,642
SNPS

Synopsys Inc

524.74 +20.76 +4.12 1,872,983