SNPS: Synopsys Inc

As of Thursday, July 10th, 2025

$ 566.19

+15.24 +2.77%

Open: 552.49
High: 569.44
Low: 545.83
Volume: 1,766,177
Previous Close on Wednesday, July 9th, 2025

$ 550.95

-0.56 -0.10%

Open: 552.38
High: 554.43
Low: 544.06
Volume: 839,899

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 540.67 552.35 538.98 551.51 1,313,870 +14.99 +2.79
2025-07-07 544.11 545.08 534.34 536.52 1,382,971 -12.22 -2.23
2025-07-03 544.70 555.00 536.35 548.74 2,019,371 +25.63 +4.90
2025-07-02 517.18 526.09 514.00 523.11 976,511 +1.33 +0.25
2025-07-01 509.22 522.85 506.08 521.78 1,512,517 +9.10 +1.77
2025-06-30 505.89 517.40 503.92 512.68 1,343,366 +10.05 +2.00
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 569.44
On 2025-07-10		 534.34
On 2025-07-07		 43.08 8.24 555.00
On 2025-07-03		 534.34
On 2025-07-07		 -3.72 550.78
10D 569.44
On 2025-07-10		 486.06
On 2025-06-26		 78.92 16.20 555.00
On 2025-07-03		 534.34
On 2025-07-07		 -3.72 530.98
20D 569.44
On 2025-07-10		 460.89
On 2025-06-23		 61.79 12.25 505.98
On 2025-06-11		 460.89
On 2025-06-23		 -8.91 506.03
WTD 569.44
On 2025-07-10		 534.34
On 2025-07-07		 17.45 3.18 545.08
On 2025-07-07		 545.08
On 2025-07-07		 0.00 551.29
MTD 569.44
On 2025-07-10		 506.08
On 2025-07-01		 53.51 10.44 555.00
On 2025-07-03		 534.34
On 2025-07-07		 -3.72 542.69
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

566.19 +15.24 +2.77 1,766,177