SNPS: Synopsys Inc

As of Friday, September 25th, 2026

$ 425.76

+0.85 +0.20%

Open: 445.01
High: 445.92
Low: 424.21
Volume: 2,164,079
Previous Close on Thursday, September 24th, 2026

$ 424.91

+11.85 +2.87%

Open: 413.50
High: 425.97
Low: 407.02
Volume: 1,713,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 445.01 445.92 424.21 425.76 2,164,079 +0.85 +0.20
2026-09-24 413.50 425.97 407.02 424.91 1,713,331 +11.85 +2.87
2026-09-23 409.44 420.88 408.50 413.06 2,085,882 +3.82 +0.93
2026-09-22 406.64 412.64 402.02 409.24 1,359,311 +7.39 +1.84
2026-09-21 387.33 404.06 385.92 401.85 1,665,654 +16.88 +4.38
2026-09-18 385.00 386.27 380.38 384.97 3,200,234 +3.80 +1.00
2026-09-17 384.45 386.68 377.36 381.17 1,594,244 +2.70 +0.71
2026-09-16 367.50 379.94 367.45 378.47 1,716,948 +10.77 +2.93
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 445.92
On 2026-09-25		 385.92
On 2026-09-21		 40.79 10.60 404.06
On 2026-09-21		 404.06
On 2026-09-21		 0.00 414.96
10D 445.92
On 2026-09-25		 362.55
On 2026-09-15		 28.38 7.14 395.00
On 2026-09-14		 362.55
On 2026-09-15		 -8.22 396.86
20D 462.45
On 2026-08-28		 362.55
On 2026-09-15		 -39.13 -8.42 462.45
On 2026-08-28		 362.55
On 2026-09-15		 -21.60 403.58
WTD 445.92
On 2026-09-25		 385.92
On 2026-09-21		 40.79 10.60 404.06
On 2026-09-21		 404.06
On 2026-09-21		 0.00 414.96
MTD 445.92
On 2026-09-25		 362.55
On 2026-09-15		 -13.83 -3.15 430.88
On 2026-09-01		 362.55
On 2026-09-15		 -15.86 399.41
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

425.76 +0.85 +0.20 2,164,079