SNPS: Synopsys Inc
$ 584.76 |
|
-4.25 -0.72% |
Open: | 588.21 |
High: | 600.90 |
Low: | 578.87 |
Volume: | 3,682,243 |
$ 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 |
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 |
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 |