SNPS: Synopsys Inc

As of Monday, September 16th, 2024

$ 498.57

+8.50 +1.73%

Open: 491.96
High: 501.32
Low: 491.16
Volume: 1,184,026
Previous Close on Friday, September 13th, 2024

$ 490.07

+1.12 +0.23%

Open: 488.95
High: 494.77
Low: 485.00
Volume: 938,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 491.96 501.32 491.16 498.57 1,184,026 +8.50 +1.73
2024-09-13 488.95 494.77 485.00 490.07 938,036 +1.12 +0.23
2024-09-12 480.14 494.63 476.93 488.95 1,176,155 +7.48 +1.55
2024-09-11 466.49 482.54 460.13 481.47 1,497,901 +15.97 +3.43
2024-09-10 463.36 467.87 458.79 465.50 906,341 +1.34 +0.29
2024-09-09 466.53 467.16 457.52 464.16 1,713,842 +0.19 +0.04
2024-09-06 477.92 482.00 462.42 463.97 1,137,816 -12.06 -2.53
2024-09-05 475.06 484.08 469.58 476.03 1,187,324 -1.50 -0.31
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 501.32
On 2024-09-16		 458.79
On 2024-09-10		 34.41 7.41 467.87
On 2024-09-10		 467.87
On 2024-09-10		 0.00 484.91
10D 514.40
On 2024-09-03		 457.52
On 2024-09-09		 -21.01 -4.04 514.40
On 2024-09-03		 457.52
On 2024-09-09		 -11.06 478.75
20D 585.67
On 2024-08-22		 457.52
On 2024-09-09		 -50.43 -9.19 585.67
On 2024-08-22		 457.52
On 2024-09-09		 -21.88 507.46
WTD 501.32
On 2024-09-16		 491.16
On 2024-09-16		 8.50 1.73 -- -- -- 498.57
MTD 514.40
On 2024-09-03		 457.52
On 2024-09-09		 -21.01 -4.04 514.40
On 2024-09-03		 457.52
On 2024-09-09		 -11.06 478.75
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

498.57 +8.50 +1.73 1,184,026