SNPS: Synopsys Inc

As of Friday, June 5th, 2026

$ 464.85

-29.63 -5.99%

Open: 487.98
High: 488.95
Low: 458.53
Volume: 1,837,962
Previous Close on Thursday, June 4th, 2026

$ 494.48

-3.54 -0.71%

Open: 500.35
High: 500.35
Low: 485.00
Volume: 2,012,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 487.98 488.95 458.53 464.85 1,837,852 -29.63 -5.99
2026-06-04 500.35 500.35 485.00 494.48 2,012,806 -3.54 -0.71
2026-06-03 502.78 504.12 491.20 498.02 1,632,769 -10.33 -2.03
2026-06-02 485.63 508.72 485.63 508.35 2,346,711 +16.06 +3.26
2026-06-01 484.07 494.25 470.74 492.29 2,543,144 +16.67 +3.50
2026-05-29 480.67 484.50 469.37 475.62 3,132,459 -5.02 -1.04
2026-05-28 510.00 526.09 471.69 480.64 4,697,790 -45.28 -8.61
2026-05-27 534.56 534.62 523.15 525.92 2,389,831 -8.64 -1.62
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 508.72
On 2026-06-02		 458.53
On 2026-06-05		 -10.77 -2.26 508.72
On 2026-06-02		 458.53
On 2026-06-05		 -9.87 491.60
10D 539.48
On 2026-05-26		 458.53
On 2026-06-05		 -39.13 -7.76 539.48
On 2026-05-26		 458.53
On 2026-06-05		 -15.01 499.95
20D 539.48
On 2026-05-26		 458.53
On 2026-06-05		 -40.34 -7.99 539.48
On 2026-05-26		 458.53
On 2026-06-05		 -15.01 503.11
WTD 508.72
On 2026-06-02		 458.53
On 2026-06-05		 -10.77 -2.26 508.72
On 2026-06-02		 458.53
On 2026-06-05		 -9.87 491.60
MTD 508.72
On 2026-06-02		 458.53
On 2026-06-05		 -10.77 -2.26 508.72
On 2026-06-02		 458.53
On 2026-06-05		 -9.87 491.60
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
STLA

Stellantis

7.11 -0.28 -3.79 13,964,362
PTON

Peloton Interactive Inc.

5.77 -0.40 -6.48 13,137,901
ARE

Alexandria Real Estate Equities Inc.

51.28 -1.84 -3.46 2,760,302
FMC

FMC Corporation

11.64 -0.55 -4.51 3,665,115
SNPS

Synopsys Inc

464.85 -29.63 -5.99 1,837,962