SNPS: Synopsys Inc

As of Friday, May 8th, 2026

$ 516.48

+11.29 +2.23%

Open: 504.37
High: 519.11
Low: 500.59
Volume: 1,731,524
Previous Close on Thursday, May 7th, 2026

$ 505.19

+0.77 +0.15%

Open: 506.30
High: 517.00
Low: 503.49
Volume: 1,542,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 504.37 519.11 500.59 516.48 1,731,524 +11.29 +2.23
2026-05-07 506.30 517.00 503.49 505.19 1,542,716 +0.77 +0.15
2026-05-06 504.60 507.34 497.51 504.42 1,866,315 +1.91 +0.38
2026-05-05 501.71 512.54 500.01 502.51 1,880,975 +5.01 +1.01
2026-05-04 493.84 500.25 488.34 497.50 1,637,130 +8.48 +1.73
2026-05-01 491.16 497.94 485.44 489.02 843,587 +6.42 +1.33
2026-04-30 481.00 483.68 471.62 482.60 1,278,752 +1.38 +0.29
2026-04-29 480.00 481.62 471.70 481.22 1,149,519 -2.67 -0.55
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 519.11
On 2026-05-08		 488.34
On 2026-05-04		 27.46 5.62 512.54
On 2026-05-05		 497.51
On 2026-05-06		 -2.93 505.22
10D 519.11
On 2026-05-08		 471.62
On 2026-04-30		 15.66 3.13 500.99
On 2026-04-27		 471.62
On 2026-04-30		 -5.86 496.14
20D 519.11
On 2026-05-08		 388.07
On 2026-04-13		 124.24 31.67 502.28
On 2026-04-24		 471.62
On 2026-04-30		 -6.10 474.53
WTD 519.11
On 2026-05-08		 488.34
On 2026-05-04		 27.46 5.62 512.54
On 2026-05-05		 497.51
On 2026-05-06		 -2.93 505.22
MTD 519.11
On 2026-05-08		 485.44
On 2026-05-01		 33.88 7.02 512.54
On 2026-05-05		 497.51
On 2026-05-06		 -2.93 502.52
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

516.48 +11.29 +2.23 1,731,524