SNPS: Synopsys Inc

As of Friday, February 20th, 2026

$ 439.94

-2.50 -0.57%

Open: 438.69
High: 450.39
Low: 437.20
Volume: 1,691,599
Previous Close on Thursday, February 19th, 2026

$ 442.44

+0.13 +0.03%

Open: 438.43
High: 443.18
Low: 433.42
Volume: 1,564,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 438.69 450.39 437.20 439.94 1,691,599 -2.50 -0.57
2026-02-19 438.43 443.18 433.42 442.44 1,564,352 +0.13 +0.03
2026-02-18 438.36 446.91 433.21 442.31 2,133,967 +20.36 +4.83
2026-02-17 425.60 426.84 412.34 421.95 2,482,794 -15.14 -3.46
2026-02-13 423.35 441.44 420.50 437.09 1,736,912 +13.74 +3.25
2026-02-12 438.30 438.52 413.70 423.35 2,926,823 -14.86 -3.39
2026-02-11 442.09 443.26 424.99 438.21 2,245,467 +0.76 +0.17
2026-02-10 439.91 452.00 436.00 437.45 1,946,679 -1.45 -0.33
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 450.39
On 2026-02-20		 412.34
On 2026-02-17		 16.59 3.92 441.44
On 2026-02-13		 412.34
On 2026-02-17		 -6.59 436.75
10D 452.00
On 2026-02-10		 412.34
On 2026-02-17		 29.50 7.19 452.00
On 2026-02-10		 412.34
On 2026-02-17		 -8.77 434.85
20D 515.80
On 2026-01-28		 405.71
On 2026-02-04		 -69.53 -13.65 515.80
On 2026-01-28		 405.71
On 2026-02-04		 -21.34 450.93
WTD 450.39
On 2026-02-20		 412.34
On 2026-02-17		 2.85 0.65 446.91
On 2026-02-18		 433.42
On 2026-02-19		 -3.02 436.66
MTD 471.20
On 2026-02-02		 405.71
On 2026-02-04		 -25.18 -5.41 471.20
On 2026-02-02		 405.71
On 2026-02-04		 -13.90 432.51
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

320.24 +0.73 +0.23 179,444
SNPS

Synopsys Inc

439.94 -2.50 -0.57 1,691,599