SNPS: Synopsys Inc

As of Monday, December 8th, 2025

$ 466.76

-- 0 0%

Open: 466.76
High: 466.76
Low: 466.76
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 466.76

+3.02 +0.65%

Open: 464.98
High: 471.12
Low: 464.37
Volume: 1,488,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 464.98 471.12 464.37 466.76 1,488,225 +3.02 +0.65
2025-12-04 462.70 465.70 460.20 463.74 1,504,986 -2.70 -0.58
2025-12-03 445.28 468.29 443.36 466.44 2,530,707 +17.09 +3.80
2025-12-02 441.56 453.54 440.10 449.35 2,735,588 +11.06 +2.52
2025-12-01 446.00 447.00 429.20 438.29 5,275,289 +20.28 +4.85
2025-11-28 411.10 418.89 409.37 418.01 1,061,640 +8.33 +2.03
2025-11-26 403.12 411.64 401.27 409.68 1,378,896 +8.07 +2.01
2025-11-25 401.55 405.62 394.41 401.61 1,210,874 -3.02 -0.75
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 471.12
On 2025-12-05		 429.20
On 2025-12-01		 48.75 11.66 468.29
On 2025-12-03		 460.20
On 2025-12-04		 -1.73 456.92
10D 471.12
On 2025-12-05		 376.69
On 2025-11-21		 81.16 21.05 405.91
On 2025-11-24		 394.41
On 2025-11-25		 -2.83 430.69
20D 471.12
On 2025-12-05		 376.18
On 2025-11-18		 70.62 17.83 405.54
On 2025-11-20		 376.69
On 2025-11-21		 -7.11 411.26
WTD 471.12
On 2025-12-05		 429.20
On 2025-12-01		 48.75 11.66 468.29
On 2025-12-03		 460.20
On 2025-12-04		 -1.73 456.92
MTD 471.12
On 2025-12-05		 429.20
On 2025-12-01		 48.75 11.66 468.29
On 2025-12-03		 460.20
On 2025-12-04		 -1.73 456.92
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,590,046
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,700,821
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,518,851
VZ

Verizon Communications Inc.

41.24 -0.46 -1.09 12,253,690
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,720.63 -234.36 -0.49 260,480,046
DJTA

Dow Jones Transportation Average

17,145.68 -37.44 -0.22 53,173,789
SPX

S&P 500 Index

6,850.99 -19.41 -0.28
OEX

S&P 100 Index

3,441.40 -8.23 -0.24
NDX

NASDAQ 100 Index

25,642.40 -49.65 -0.19
NYA

NYSE Composite Index

21,718.18 -91.89 -0.42
XAX

NYSE AMEX Composite Index

7,049.70 -143.54 -2.00
RUI

RUSSELL 1000 Index

3,737.64 -11.23 -0.30
RUT

Russell 2000 Index

2,525.56 +4.08 +0.16
RUA

Russell 3000 Index

3,890.51 -10.91 -0.28
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,946.65 -16.47 -0.14
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

179.33 0.00 0.00
ACRS

Aclaris Therapeutics Inc.

2.92 0.00 0.00
SNPS

Synopsys Inc

466.76 0.00 0.00