SNPS: Synopsys Inc

As of Friday, November 21st, 2025

$ 388.36

+2.76 +0.72%

Open: 383.27
High: 392.15
Low: 376.69
Volume: 1,795,014
Previous Close on Thursday, November 20th, 2025

$ 385.60

-0.70 -0.18%

Open: 401.79
High: 405.54
Low: 383.22
Volume: 1,801,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 383.27 392.15 376.69 388.36 1,795,004 +2.76 +0.72
2025-11-20 401.79 405.54 383.22 385.60 1,801,609 -0.70 -0.18
2025-11-19 385.50 400.60 381.49 386.30 2,061,551 +2.48 +0.65
2025-11-18 388.00 389.60 376.18 383.82 2,221,063 -6.42 -1.65
2025-11-17 389.50 399.11 388.01 390.24 1,694,806 +0.41 +0.11
2025-11-14 388.06 397.85 386.22 389.83 1,336,168 -4.10 -1.04
2025-11-13 396.25 403.64 392.41 393.93 2,020,589 -4.88 -1.22
2025-11-12 400.62 403.75 394.44 398.81 1,678,018 +3.21 +0.81
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 405.54
On 2025-11-20		 376.18
On 2025-11-18		 -1.47 -0.38 405.54
On 2025-11-20		 376.69
On 2025-11-21		 -7.11 386.86
10D 405.54
On 2025-11-20		 376.18
On 2025-11-18		 -5.07 -1.29 405.54
On 2025-11-20		 376.69
On 2025-11-21		 -7.11 391.33
20D 475.42
On 2025-10-27		 376.18
On 2025-11-18		 -75.82 -16.33 475.42
On 2025-10-27		 376.18
On 2025-11-18		 -20.87 412.42
WTD 405.54
On 2025-11-20		 376.18
On 2025-11-18		 -1.47 -0.38 405.54
On 2025-11-20		 376.69
On 2025-11-21		 -7.11 386.86
MTD 452.51
On 2025-11-03		 376.18
On 2025-11-18		 -65.46 -14.42 452.51
On 2025-11-03		 376.18
On 2025-11-18		 -16.87 398.27
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

388.36 +2.76 +0.72 1,795,014