SNPS: Synopsys Inc

As of Tuesday, April 22nd, 2025

$ 413.40

+11.04 +2.74%

Open: 407.69
High: 417.16
Low: 402.86
Volume: 945,831
Previous Close on Monday, April 21st, 2025

$ 402.36

-10.96 -2.65%

Open: 406.26
High: 407.29
Low: 396.03
Volume: 901,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 407.69 417.16 402.86 413.40 945,831 +11.04 +2.74
2025-04-21 406.26 407.29 396.03 402.36 901,354 -10.96 -2.65
2025-04-17 421.38 421.78 412.10 413.32 1,001,640 -2.33 -0.56
2025-04-16 416.19 423.56 408.62 415.65 1,063,593 -10.00 -2.35
2025-04-15 423.09 430.32 422.23 425.65 1,014,901 +3.67 +0.87
2025-04-14 428.90 430.55 416.00 421.98 1,115,947 +0.77 +0.18
2025-04-11 407.07 425.71 402.83 421.21 1,745,560 +14.32 +3.52
2025-04-10 415.32 417.73 391.61 406.89 1,533,577 -21.81 -5.09
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 430.32
On 2025-04-15		 396.03
On 2025-04-21		 -8.58 -2.03 430.32
On 2025-04-15		 396.03
On 2025-04-21		 -7.97 414.08
10D 432.54
On 2025-04-09		 375.97
On 2025-04-09		 32.50 8.53 432.54
On 2025-04-09		 391.61
On 2025-04-10		 -9.46 413.08
20D 460.44
On 2025-03-26		 365.74
On 2025-04-07		 -44.37 -9.69 460.44
On 2025-03-26		 365.74
On 2025-04-07		 -20.57 420.61
WTD 417.16
On 2025-04-22		 396.03
On 2025-04-21		 0.08 0.02 407.29
On 2025-04-21		 407.29
On 2025-04-21		 0.00 407.88
MTD 443.62
On 2025-04-02		 365.74
On 2025-04-07		 -15.45 -3.60 443.62
On 2025-04-02		 365.74
On 2025-04-07		 -17.56 412.80
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

413.40 +11.04 +2.74 945,831