SNPS: Synopsys Inc

As of Tuesday, April 29th, 2025

$ 460.77

+16.80 +3.78%

Open: 445.83
High: 462.43
Low: 444.24
Volume: 1,413,896
Previous Close on Monday, April 28th, 2025

$ 443.97

-2.65 -0.59%

Open: 444.39
High: 447.46
Low: 436.88
Volume: 1,045,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 445.83 462.43 444.24 460.77 1,413,896 +16.80 +3.78
2025-04-28 444.39 447.46 436.88 443.97 1,045,508 -2.65 -0.59
2025-04-25 435.64 447.31 433.31 446.62 1,030,802 +7.72 +1.76
2025-04-24 426.16 440.19 423.00 438.90 1,086,625 +16.67 +3.95
2025-04-23 432.34 441.38 420.17 422.23 1,007,468 +8.83 +2.14
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
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 462.43
On 2025-04-29		 420.17
On 2025-04-23		 47.37 11.46 441.38
On 2025-04-23		 423.00
On 2025-04-24		 -4.16 442.50
10D 462.43
On 2025-04-29		 396.03
On 2025-04-21		 38.79 9.19 430.32
On 2025-04-15		 396.03
On 2025-04-21		 -7.97 428.29
20D 462.43
On 2025-04-29		 365.74
On 2025-04-07		 31.92 7.44 443.62
On 2025-04-02		 365.74
On 2025-04-07		 -17.56 420.23
WTD 462.43
On 2025-04-29		 436.88
On 2025-04-28		 14.15 3.17 447.46
On 2025-04-28		 447.46
On 2025-04-28		 0.00 452.37
MTD 462.43
On 2025-04-29		 365.74
On 2025-04-07		 31.92 7.44 443.62
On 2025-04-02		 365.74
On 2025-04-07		 -17.56 420.23
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NXST

Nexstar Media Group Inc.

150.20 -2.17 -1.42 440,515
RF

Regions Financial Corporation

20.52 +0.06 +0.29 5,584,152
TU

TELUS Corporation

15.15 +0.08 +0.53 1,550,564
SNPS

Synopsys Inc

460.77 +16.80 +3.78 1,413,896