SNPS: Synopsys Inc

As of Friday, April 19th, 2024

$ 519.71

-- 0 0%

Open: 519.71
High: 519.71
Low: 519.71
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 519.71

-7.87 -1.49%

Open: 529.39
High: 530.00
Low: 517.06
Volume: 1,177,566
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 529.39 530.00 517.06 519.71 1,177,566 -7.87 -1.49
2024-04-17 542.16 546.67 525.77 527.58 1,120,087 -13.51 -2.50
2024-04-16 542.45 544.56 539.18 541.09 896,584 -2.82 -0.52
2024-04-15 567.91 567.91 541.39 543.91 940,314 -13.25 -2.38
2024-04-12 553.27 560.52 550.19 557.16 810,733 -4.81 -0.86
2024-04-11 560.46 563.73 554.38 561.97 911,844 +0.74 +0.13
2024-04-10 559.69 564.00 557.40 561.23 726,890 -7.76 -1.36
2024-04-09 582.49 583.24 567.15 568.99 1,018,169 -7.37 -1.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 567.91
On 2024-04-15
517.06
On 2024-04-18
-42.26 -7.52 567.91
On 2024-04-15
517.06
On 2024-04-18
-8.95 537.89
10D 583.24
On 2024-04-09
517.06
On 2024-04-18
-47.40 -8.36 583.24
On 2024-04-09
517.06
On 2024-04-18
-11.35 553.35
20D 616.54
On 2024-03-21
517.06
On 2024-04-18
-70.07 -11.88 616.54
On 2024-03-21
517.06
On 2024-04-18
-16.14 566.79
WTD 567.91
On 2024-04-15
517.06
On 2024-04-18
-37.45 -6.72 567.91
On 2024-04-15
517.06
On 2024-04-18
-8.95 533.07
MTD 592.71
On 2024-04-04
517.06
On 2024-04-18
-51.79 -9.06 592.71
On 2024-04-04
517.06
On 2024-04-18
-12.76 559.01
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.91 -2.03 -1.33 2,655,035
KO

The Coca-Cola Company

59.34 +0.43 +0.72 3,483,200
PFE

Pfizer Inc.

25.64 +0.25 +0.96 10,674,184
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 5,186,020
VIX

CBOE Volatility Index

18.51 +0.51 +2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,940.26 +164.88 +0.44 111,023,979
DJTA

Dow Jones Transportation Average

15,085.86 +138.93 +0.93 32,825,552
SPX

S&P 500 Index

5,000.67 -10.45 -0.21
OEX

S&P 100 Index

2,368.52 -10.12 -0.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,245.66 -148.66 -0.85
NYA

NYSE Composite Index

17,461.35 +73.26 +0.42
XAX

NYSE AMEX Composite Index

4,851.10 +72.90 +1.53
RUI

RUSSELL 1000 Index

2,738.58 -4.54 -0.17
RUT

Russell 2000 Index

1,948.83 +5.87 +0.30
RUA

Russell 3000 Index

2,857.88 -4.07 -0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.51 +0.51 +2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.94 +0.17 +0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.25 +1.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,515.82 -69.37 -0.81
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

519.71 0.00 0.00