SNPS: Synopsys Inc

As of Friday, July 18th, 2025

$ 584.76

-4.25 -0.72%

Open: 588.21
High: 600.90
Low: 578.87
Volume: 3,682,243
Previous Close on Thursday, July 17th, 2025

$ 589.01

+17.81 +3.12%

Open: 567.51
High: 590.00
Low: 563.00
Volume: 3,616,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 588.21 600.90 578.87 584.76 3,682,243 -4.25 -0.72
2025-07-17 567.51 590.00 563.00 589.01 3,616,643 +17.81 +3.12
2025-07-16 569.25 574.98 550.62 571.20 7,781,806 +2.10 +0.37
2025-07-15 553.89 570.38 549.00 569.10 3,178,230 +19.57 +3.56
2025-07-14 575.00 579.00 542.49 549.53 5,084,001 -9.75 -1.74
2025-07-11 563.97 572.91 559.14 559.28 1,358,518 -6.91 -1.22
2025-07-10 552.49 569.44 545.83 566.19 1,766,177 +15.24 +2.77
2025-07-09 552.38 554.43 544.06 550.95 839,899 -0.56 -0.10
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 600.90
On 2025-07-18		 542.49
On 2025-07-14		 25.48 4.56 579.00
On 2025-07-14		 549.00
On 2025-07-15		 -5.18 572.72
10D 600.90
On 2025-07-18		 534.34
On 2025-07-07		 36.02 6.56 579.00
On 2025-07-14		 549.00
On 2025-07-15		 -5.18 562.81
20D 600.90
On 2025-07-18		 460.89
On 2025-06-23		 111.14 23.47 579.00
On 2025-07-14		 549.00
On 2025-07-15		 -5.18 532.02
WTD 600.90
On 2025-07-18		 542.49
On 2025-07-14		 25.48 4.56 579.00
On 2025-07-14		 549.00
On 2025-07-15		 -5.18 572.72
MTD 600.90
On 2025-07-18		 506.08
On 2025-07-01		 72.08 14.06 579.00
On 2025-07-14		 549.00
On 2025-07-15		 -5.18 555.51
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

584.76 -4.25 -0.72 3,682,243