SNPS: Synopsys Inc

As of Monday, March 18th, 2024

$ 560.63

+10.60 +1.93%

Open: 558.59
High: 565.95
Low: 555.12
Volume: 1,082,725
Previous Close on Friday, March 15th, 2024

$ 550.03

-9.28 -1.66%

Open: 557.37
High: 562.00
Low: 546.91
Volume: 1,348,253
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 558.59 565.95 555.12 560.63 1,082,725 +10.60 +1.93
2024-03-15 557.37 562.00 546.91 550.03 1,348,253 -9.28 -1.66
2024-03-14 563.18 567.17 554.51 559.31 727,641 -1.89 -0.34
2024-03-13 569.58 570.37 556.67 561.20 894,255 -15.52 -2.69
2024-03-12 568.49 577.19 564.01 576.72 615,558 +11.40 +2.02
2024-03-11 562.99 567.72 555.49 565.32 636,052 -5.97 -1.05
2024-03-08 585.26 586.26 569.56 571.29 652,205 -12.06 -2.07
2024-03-07 583.19 588.13 577.91 583.35 701,566 +7.38 +1.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 577.19
On 2024-03-12
546.91
On 2024-03-15
-4.69 -0.83 577.19
On 2024-03-12
546.91
On 2024-03-15
-5.25 561.58
10D 591.23
On 2024-03-05
546.91
On 2024-03-15
-33.69 -5.67 591.23
On 2024-03-05
546.91
On 2024-03-15
-7.50 566.91
20D 629.38
On 2024-02-22
527.03
On 2024-02-21
7.72 1.40 629.38
On 2024-02-22
546.91
On 2024-03-15
-13.10 569.83
WTD 565.95
On 2024-03-18
555.12
On 2024-03-18
10.60 1.93 -- -- -- 560.63
MTD 604.35
On 2024-03-04
546.91
On 2024-03-15
-13.10 -2.28 604.35
On 2024-03-04
546.91
On 2024-03-15
-9.50 571.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

560.63 +10.60 +1.93 1,082,725