SNPS: Synopsys Inc

As of Friday, December 26th, 2025

$ 477.14

+1.39 +0.29%

Open: 474.96
High: 478.59
Low: 472.33
Volume: 719,285
Previous Close on Wednesday, December 24th, 2025

$ 475.75

+0.28 +0.06%

Open: 473.68
High: 476.29
Low: 472.24
Volume: 429,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 474.96 478.59 472.33 477.14 719,285 +1.39 +0.29
2025-12-24 473.68 476.29 472.24 475.75 429,986 +0.28 +0.06
2025-12-23 477.52 478.19 469.88 475.47 1,301,343 -5.77 -1.20
2025-12-22 468.25 483.91 467.82 481.24 2,056,808 +17.51 +3.78
2025-12-19 460.77 469.58 459.61 463.73 3,909,332 +5.60 +1.22
2025-12-18 460.32 467.82 454.69 458.13 1,662,862 +5.06 +1.12
2025-12-17 465.91 467.00 452.96 453.07 2,373,943 -10.27 -2.22
2025-12-16 453.86 465.00 452.50 463.34 1,935,564 +8.67 +1.91
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 483.91
On 2025-12-22		 459.61
On 2025-12-19		 19.01 4.15 483.91
On 2025-12-22		 469.88
On 2025-12-23		 -2.90 474.67
10D 483.91
On 2025-12-22		 452.50
On 2025-12-16		 -0.12 -0.03 477.50
On 2025-12-12		 452.50
On 2025-12-16		 -5.24 465.55
20D 483.91
On 2025-12-22		 409.37
On 2025-11-28		 67.46 16.47 482.23
On 2025-12-11		 452.50
On 2025-12-16		 -6.17 462.14
WTD 483.91
On 2025-12-22		 467.82
On 2025-12-22		 13.41 2.89 483.91
On 2025-12-22		 469.88
On 2025-12-23		 -2.90 477.40
MTD 483.91
On 2025-12-22		 429.20
On 2025-12-01		 59.13 14.15 482.23
On 2025-12-11		 452.50
On 2025-12-16		 -6.17 464.46
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

477.14 +1.39 +0.29 719,285