SNPS: Synopsys Inc

As of Friday, January 16th, 2026

$ 516.31

+8.12 +1.60%

Open: 508.99
High: 520.24
Low: 508.00
Volume: 1,822,190
Previous Close on Thursday, January 15th, 2026

$ 508.19

+2.85 +0.56%

Open: 510.00
High: 519.10
Low: 502.00
Volume: 1,218,490

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 508.99 520.24 508.00 516.31 1,822,190 +8.12 +1.60
2026-01-15 510.00 519.10 502.00 508.19 1,218,490 +2.85 +0.56
2026-01-14 505.22 507.37 498.58 505.34 1,499,595 -6.46 -1.26
2026-01-13 521.18 527.51 511.48 511.80 1,765,820 -21.62 -4.05
2026-01-12 524.21 535.20 523.78 533.42 2,202,039 +8.24 +1.57
2026-01-09 515.49 528.92 511.10 525.18 2,088,424 +10.69 +2.08
2026-01-08 511.13 518.06 509.44 514.49 1,306,408 -5.21 -1.00
2026-01-07 508.00 524.98 503.88 519.70 2,247,341 +10.93 +2.15
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 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -8.87 -1.69 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -6.84 515.01
10D 535.20
On 2026-01-12		 478.95
On 2026-01-05		 35.89 7.47 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -6.84 513.74
20D 535.20
On 2026-01-12		 454.69
On 2025-12-18		 63.24 13.96 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -6.84 493.62
WTD 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -8.87 -1.69 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -6.84 515.01
MTD 535.20
On 2026-01-12		 471.46
On 2026-01-02		 46.59 9.92 535.20
On 2026-01-12		 498.58
On 2026-01-14		 -6.84 510.71
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
VGIT

Vanguard Intermediate-Term Treasury ETF

59.79 -0.14 -0.23 3,178,198
CRL

Charles River Laboratories International Inc.

219.70 -3.77 -1.69 803,723
SNPS

Synopsys Inc

516.31 +8.12 +1.60 1,822,190