SNPS: Synopsys Inc

As of Wednesday, June 18th, 2025

$ 473.62

-1.78 -0.37%

Open: 473.33
High: 478.49
Low: 468.76
Volume: 1,039,293
Previous Close on Tuesday, June 17th, 2025

$ 475.40

-4.01 -0.84%

Open: 477.81
High: 484.53
Low: 473.82
Volume: 762,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 473.33 478.49 468.76 473.62 1,039,293 -1.78 -0.37
2025-06-17 477.81 484.53 473.82 475.40 762,613 -4.01 -0.84
2025-06-16 480.50 482.83 473.75 479.41 1,383,168 +0.55 +0.11
2025-06-13 486.44 488.65 477.53 478.86 1,161,935 -16.13 -3.26
2025-06-12 497.26 500.89 494.72 494.99 867,688 -5.74 -1.15
2025-06-11 503.25 505.98 498.24 500.73 1,100,046 -3.67 -0.73
2025-06-10 495.77 504.53 493.28 504.40 1,084,835 +8.63 +1.74
2025-06-09 503.88 512.00 495.01 495.77 1,611,905 +9.77 +2.01
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 500.89
On 2025-06-12		 468.76
On 2025-06-18		 -27.11 -5.41 500.89
On 2025-06-12		 468.76
On 2025-06-18		 -6.41 480.46
10D 512.00
On 2025-06-09		 468.76
On 2025-06-18		 0.43 0.09 512.00
On 2025-06-09		 468.76
On 2025-06-18		 -8.45 487.14
20D 515.08
On 2025-05-27		 437.69
On 2025-05-29		 -41.99 -8.14 515.08
On 2025-05-27		 437.69
On 2025-05-29		 -15.02 483.70
WTD 484.53
On 2025-06-17		 468.76
On 2025-06-18		 -5.24 -1.09 484.53
On 2025-06-17		 468.76
On 2025-06-18		 -3.25 476.14
MTD 512.00
On 2025-06-09		 452.49
On 2025-06-02		 9.64 2.08 512.00
On 2025-06-09		 468.76
On 2025-06-18		 -8.45 482.84
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ING

ING Groep N.V.

20.78 +0.29 +1.42 2,169,760
NOW

ServiceNow Inc.

982.08 -22.83 -2.27 1,202,247
AIV

Apartment Investment and Management Company

8.52 +0.12 +1.43 1,079,643
SNPS

Synopsys Inc

473.62 -1.78 -0.37 1,039,293