SNPS: Synopsys Inc

As of Friday, May 15th, 2026

$ 502.42

-7.60 -1.49%

Open: 502.24
High: 509.00
Low: 491.05
Volume: 1,385,962
Previous Close on Thursday, May 14th, 2026

$ 510.02

+0.74 +0.15%

Open: 508.59
High: 513.65
Low: 504.64
Volume: 1,140,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 502.24 509.00 491.05 502.42 1,385,962 -7.60 -1.49
2026-05-14 508.59 513.65 504.64 510.02 1,140,172 +0.74 +0.15
2026-05-13 514.59 514.74 502.27 509.28 1,331,025 -3.93 -0.77
2026-05-12 511.30 517.17 508.16 513.21 1,216,975 -2.98 -0.58
2026-05-11 513.89 519.71 512.00 516.19 1,309,179 -0.29 -0.06
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
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 519.71
On 2026-05-11		 491.05
On 2026-05-15		 -14.06 -2.72 519.71
On 2026-05-11		 491.05
On 2026-05-15		 -5.51 510.22
10D 519.71
On 2026-05-11		 488.34
On 2026-05-04		 13.40 2.74 519.71
On 2026-05-11		 491.05
On 2026-05-15		 -5.51 507.72
20D 519.71
On 2026-05-11		 447.43
On 2026-04-20		 52.84 11.75 502.28
On 2026-04-24		 471.62
On 2026-04-30		 -6.10 493.80
WTD 519.71
On 2026-05-11		 491.05
On 2026-05-15		 -14.06 -2.72 519.71
On 2026-05-11		 491.05
On 2026-05-15		 -5.51 510.22
MTD 519.71
On 2026-05-11		 485.44
On 2026-05-01		 19.82 4.11 519.71
On 2026-05-11		 491.05
On 2026-05-15		 -5.51 506.02
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

502.42 -7.60 -1.49 1,385,962