SNPS: Synopsys Inc

As of Friday, July 26th, 2024

$ 546.38

+7.66 +1.42%

Open: 548.36
High: 555.42
Low: 543.37
Volume: 677,512
Previous Close on Thursday, July 25th, 2024

$ 538.72

-14.61 -2.64%

Open: 556.45
High: 557.88
Low: 537.09
Volume: 1,269,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 548.36 555.42 543.37 546.38 677,512 +7.66 +1.42
2024-07-25 556.45 557.88 537.09 538.72 1,269,175 -14.61 -2.64
2024-07-24 576.02 583.10 551.12 553.33 1,028,102 -35.00 -5.95
2024-07-23 581.37 593.98 581.37 588.33 707,437 +0.62 +0.11
2024-07-22 573.00 589.05 571.44 587.71 1,071,791 +24.59 +4.37
2024-07-19 565.71 568.45 558.06 563.12 981,681 +2.74 +0.49
2024-07-18 576.30 576.30 546.86 560.38 1,203,549 -10.00 -1.75
2024-07-17 604.35 604.83 569.30 570.38 1,404,226 -42.63 -6.95
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 593.98
On 2024-07-23		 537.09
On 2024-07-25		 -16.74 -2.97 593.98
On 2024-07-23		 537.09
On 2024-07-25		 -9.58 562.89
10D 621.24
On 2024-07-15		 537.09
On 2024-07-25		 -67.67 -11.02 621.24
On 2024-07-15		 537.09
On 2024-07-25		 -13.55 573.74
20D 624.80
On 2024-07-11		 537.09
On 2024-07-25		 -48.62 -8.17 624.80
On 2024-07-11		 537.09
On 2024-07-25		 -14.04 591.90
WTD 593.98
On 2024-07-23		 537.09
On 2024-07-25		 -16.74 -2.97 593.98
On 2024-07-23		 537.09
On 2024-07-25		 -9.58 562.89
MTD 624.80
On 2024-07-11		 537.09
On 2024-07-25		 -48.68 -8.18 624.80
On 2024-07-11		 537.09
On 2024-07-25		 -14.04 591.73
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

142.27 +0.37 +0.26 1,171,025
SNPS

Synopsys Inc

546.38 +7.66 +1.42 677,512