SNPS: Synopsys Inc

As of Friday, June 13th, 2025

$ 478.86

-16.13 -3.26%

Open: 486.44
High: 488.65
Low: 477.53
Volume: 1,161,935
Previous Close on Thursday, June 12th, 2025

$ 494.99

-5.74 -1.15%

Open: 497.26
High: 500.89
Low: 494.72
Volume: 867,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 486.44 488.65 477.53 478.86 1,161,935 -16.13 -3.26
2025-06-12 497.26 500.89 494.72 494.99 867,688 -5.74 -1.15
2025-06-11 503.25 505.98 498.24 500.73 1,100,046 -3.67 -0.73
2025-06-10 495.77 504.53 493.28 504.40 1,084,835 +8.63 +1.74
2025-06-09 503.88 512.00 495.01 495.77 1,611,905 +9.77 +2.01
2025-06-06 486.32 490.76 482.48 486.00 943,175 +3.80 +0.79
2025-06-05 475.60 490.67 472.88 482.20 1,675,860 +9.01 +1.90
2025-06-04 467.32 474.22 463.60 473.19 972,028 +6.93 +1.49
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 512.00
On 2025-06-09		 477.53
On 2025-06-13		 -7.14 -1.47 512.00
On 2025-06-09		 477.53
On 2025-06-13		 -6.73 494.95
10D 512.00
On 2025-06-09		 452.49
On 2025-06-02		 14.88 3.21 512.00
On 2025-06-09		 477.53
On 2025-06-13		 -6.73 484.86
20D 518.47
On 2025-05-19		 437.69
On 2025-05-29		 -35.62 -6.92 518.47
On 2025-05-19		 437.69
On 2025-05-29		 -15.58 489.58
WTD 512.00
On 2025-06-09		 477.53
On 2025-06-13		 -7.14 -1.47 512.00
On 2025-06-09		 477.53
On 2025-06-13		 -6.73 494.95
MTD 512.00
On 2025-06-09		 452.49
On 2025-06-02		 14.88 3.21 512.00
On 2025-06-09		 477.53
On 2025-06-13		 -6.73 484.86
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

478.86 -16.13 -3.26 1,161,935