SNPS: Synopsys Inc

As of Thursday, October 9th, 2025

$ 484.41

-4.95 -1.01%

Open: 487.50
High: 488.08
Low: 480.69
Volume: 1,715,395
Previous Close on Wednesday, October 8th, 2025

$ 489.36

+11.53 +2.41%

Open: 476.81
High: 492.36
Low: 476.72
Volume: 1,764,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 487.50 488.08 480.69 484.41 1,715,395 -4.95 -1.01
2025-10-08 476.81 492.36 476.72 489.36 1,764,828 +11.53 +2.41
2025-10-07 484.11 484.11 468.43 477.83 1,154,030 -0.39 -0.08
2025-10-06 471.99 481.23 469.55 478.22 1,524,660 +9.05 +1.93
2025-10-03 473.50 475.80 466.59 469.17 2,260,476 -1.98 -0.42
2025-10-02 484.70 489.29 470.35 471.15 2,685,006 -17.64 -3.61
2025-10-01 488.75 495.72 484.50 488.78 1,769,914 -4.61 -0.93
2025-09-30 482.05 495.21 480.79 493.39 2,600,153 +11.78 +2.45
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 492.36
On 2025-10-08		 466.59
On 2025-10-03		 13.27 2.82 492.36
On 2025-10-08		 480.69
On 2025-10-09		 -2.37 479.80
10D 495.72
On 2025-10-01		 466.59
On 2025-10-03		 -2.79 -0.57 495.72
On 2025-10-01		 466.59
On 2025-10-03		 -5.88 482.17
20D 515.64
On 2025-09-22		 416.79
On 2025-09-15		 46.31 10.57 515.64
On 2025-09-22		 462.00
On 2025-09-25		 -10.40 472.67
WTD 492.36
On 2025-10-08		 468.43
On 2025-10-07		 15.24 3.25 492.36
On 2025-10-08		 480.69
On 2025-10-09		 -2.37 482.46
MTD 495.72
On 2025-10-01		 466.59
On 2025-10-03		 -8.98 -1.82 495.72
On 2025-10-01		 466.59
On 2025-10-03		 -5.88 479.85
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

131.87 -1.22 -0.92 1,200,993
CPF

Central Pacific Financial Corp.

29.50 -0.15 -0.51 154,496
AIV

Apartment Investment and Management Company

7.60 0.00 0.00 1,138,226
GL

Globe Life Inc.

136.45 +0.42 +0.31 701,468
SNPS

Synopsys Inc

484.41 -4.95 -1.01 1,715,395