SNPS: Synopsys Inc

As of Tuesday, September 10th, 2024

$ 465.50

+1.34 +0.29%

Open: 463.36
High: 467.87
Low: 458.79
Volume: 906,341
Previous Close on Monday, September 9th, 2024

$ 464.16

+0.19 +0.04%

Open: 466.53
High: 467.16
Low: 457.52
Volume: 1,713,842

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-09-04 476.91 483.40 472.60 477.53 1,892,322 -3.69 -0.77
2024-09-03 514.15 514.40 479.09 481.22 2,509,026 -38.36 -7.38
2024-08-30 525.53 529.00 514.44 519.58 1,209,988 +2.56 +0.50
2024-08-29 514.92 526.43 513.43 517.02 926,343 +7.04 +1.38
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 484.08
On 2024-09-05		 457.52
On 2024-09-09		 -15.72 -3.27 484.08
On 2024-09-05		 457.52
On 2024-09-09		 -5.49 469.44
10D 529.55
On 2024-08-27		 457.52
On 2024-09-09		 -60.41 -11.49 529.55
On 2024-08-27		 457.52
On 2024-09-09		 -13.60 489.68
20D 585.67
On 2024-08-22		 457.52
On 2024-09-09		 -55.34 -10.63 585.67
On 2024-08-22		 457.52
On 2024-09-09		 -21.88 517.34
WTD 467.87
On 2024-09-10		 457.52
On 2024-09-09		 1.53 0.33 467.16
On 2024-09-09		 467.16
On 2024-09-09		 0.00 464.83
MTD 514.40
On 2024-09-03		 457.52
On 2024-09-09		 -54.08 -10.41 514.40
On 2024-09-03		 457.52
On 2024-09-09		 -11.06 471.40
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

465.50 +1.34 +0.29 906,341