SNPS: Synopsys Inc

As of Thursday, October 30th, 2025

$ 442.93

-12.41 -2.73%

Open: 450.00
High: 452.77
Low: 438.55
Volume: 1,684,624
Previous Close on Wednesday, October 29th, 2025

$ 455.34

-1.49 -0.33%

Open: 454.75
High: 457.15
Low: 444.46
Volume: 2,232,767
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 450.00 452.77 438.55 442.93 1,684,406 -12.41 -2.73
2025-10-29 454.75 457.15 444.46 455.34 2,232,767 -1.49 -0.33
2025-10-28 461.68 462.40 445.00 456.83 2,153,855 -8.58 -1.84
2025-10-27 471.28 475.42 461.49 465.41 1,650,418 +1.23 +0.26
2025-10-24 461.00 473.49 458.13 464.18 1,290,517 +8.09 +1.77
2025-10-23 452.00 460.41 450.50 456.09 1,383,269 +1.79 +0.39
2025-10-22 456.48 465.75 444.36 454.30 2,601,266 -4.74 -1.03
2025-10-21 448.25 459.69 445.01 459.04 1,353,723 +5.69 +1.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 475.42
On 2025-10-27
438.55
On 2025-10-30
-13.16 -2.89 475.42
On 2025-10-27
438.55
On 2025-10-30
-7.76 456.94
10D 475.42
On 2025-10-27
435.26
On 2025-10-17
2.73 0.62 475.42
On 2025-10-27
438.55
On 2025-10-30
-7.76 455.51
20D 492.36
On 2025-10-08
432.00
On 2025-10-15
-28.22 -5.99 492.36
On 2025-10-08
432.00
On 2025-10-15
-12.26 458.04
WTD 475.42
On 2025-10-27
438.55
On 2025-10-30
-21.25 -4.58 475.42
On 2025-10-27
438.55
On 2025-10-30
-7.76 455.13
MTD 495.72
On 2025-10-01
432.00
On 2025-10-15
-50.46 -10.23 495.72
On 2025-10-01
432.00
On 2025-10-15
-12.85 460.04
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
UMPQ

Umpqua Holdings Corporation

17.66 0.00 0.00
NTRS

Northern Trust Corporation

126.90 -0.36 -0.28 1,033,848
VMI

Valmont Industries Inc.

412.95 -6.28 -1.50 141,097
WEX

WEX Inc.

151.54 -2.52 -1.64 707,629
SNPS

Synopsys Inc

442.93 -12.41 -2.73 1,684,624