SNPS: Synopsys Inc

As of Wednesday, January 28th, 2026

$ 511.35

+8.65 +1.72%

Open: 504.84
High: 515.80
Low: 504.84
Volume: 1,377,711
Previous Close on Tuesday, January 27th, 2026

$ 502.70

-0.31 -0.06%

Open: 502.15
High: 505.81
Low: 496.03
Volume: 1,234,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 504.84 515.80 504.84 511.35 1,377,711 +8.65 +1.72
2026-01-27 502.15 505.81 496.03 502.70 1,234,542 -0.31 -0.06
2026-01-26 499.94 508.00 493.27 503.01 1,421,741 +1.62 +0.32
2026-01-23 507.47 509.71 496.76 501.39 1,440,659 -8.08 -1.59
2026-01-22 522.74 525.04 500.00 509.47 1,881,669 -12.48 -2.39
2026-01-21 509.77 525.49 503.55 521.95 2,121,314 +10.98 +2.15
2026-01-20 499.14 512.82 492.60 510.97 1,655,933 -5.34 -1.03
2026-01-16 508.99 520.24 508.00 516.31 1,822,190 +8.12 +1.60
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 525.04
On 2026-01-22		 493.27
On 2026-01-26		 -10.60 -2.03 525.04
On 2026-01-22		 493.27
On 2026-01-26		 -6.05 505.58
10D 525.49
On 2026-01-21		 492.60
On 2026-01-20		 -0.45 -0.09 525.49
On 2026-01-21		 493.27
On 2026-01-26		 -6.13 509.07
20D 535.20
On 2026-01-12		 469.07
On 2025-12-31		 32.38 6.76 535.20
On 2026-01-12		 492.60
On 2026-01-20		 -7.96 506.14
WTD 515.80
On 2026-01-28		 493.27
On 2026-01-26		 9.96 1.99 508.00
On 2026-01-26		 496.03
On 2026-01-27		 -2.36 505.69
MTD 535.20
On 2026-01-12		 471.46
On 2026-01-02		 41.63 8.86 535.20
On 2026-01-12		 492.60
On 2026-01-20		 -7.96 509.93
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,301,767
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,664
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,296,696
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,631
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

511.35 +8.65 +1.72 1,377,711