SNPS: Synopsys Inc

As of Friday, April 26th, 2024

$ 543.66

+13.55 +2.56%

Open: 529.48
High: 548.77
Low: 529.48
Volume: 997,114
Previous Close on Thursday, April 25th, 2024

$ 530.11

+2.59 +0.49%

Open: 523.26
High: 534.14
Low: 518.80
Volume: 922,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 529.48 548.77 529.48 543.66 997,114 +13.55 +2.56
2024-04-25 523.26 534.14 518.80 530.11 922,882 +2.59 +0.49
2024-04-24 533.19 540.73 527.28 527.52 1,424,486 +0.02 +0.00
2024-04-23 510.77 531.73 510.77 527.50 1,476,793 +12.01 +2.33
2024-04-22 513.08 518.77 510.75 515.49 957,837 +4.78 +0.94
2024-04-19 518.90 522.62 508.19 510.71 1,191,994 -9.00 -1.73
2024-04-18 529.39 530.00 517.06 519.71 1,177,566 -7.87 -1.49
2024-04-17 542.16 546.67 525.77 527.58 1,120,087 -13.51 -2.50
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 548.77
On 2024-04-26		 510.75
On 2024-04-22		 32.95 6.45 540.73
On 2024-04-24		 518.80
On 2024-04-25		 -4.06 528.86
10D 567.91
On 2024-04-15		 508.19
On 2024-04-19		 -13.50 -2.42 567.91
On 2024-04-15		 508.19
On 2024-04-19		 -10.52 528.73
20D 592.71
On 2024-04-04		 508.19
On 2024-04-19		 -27.84 -4.87 592.71
On 2024-04-04		 508.19
On 2024-04-19		 -14.26 549.06
WTD 548.77
On 2024-04-26		 510.75
On 2024-04-22		 32.95 6.45 540.73
On 2024-04-24		 518.80
On 2024-04-25		 -4.06 528.86
MTD 592.71
On 2024-04-04		 508.19
On 2024-04-19		 -27.84 -4.87 592.71
On 2024-04-04		 508.19
On 2024-04-19		 -14.26 549.06
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

543.66 +13.55 +2.56 997,114