SNPS: Synopsys Inc

As of Friday, September 22nd, 2023

$ 446.85

+2.58 +0.58%

Open: 446.22
High: 454.47
Low: 446.18
Volume: 577,538
Previous Close on Thursday, September 21st, 2023

$ 444.27

-9.01 -1.99%

Open: 448.58
High: 450.95
Low: 444.01
Volume: 762,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 446.22 454.47 446.18 446.85 577,538 +2.58 +0.58
2023-09-21 448.58 450.95 444.01 444.27 762,589 -9.01 -1.99
2023-09-20 461.00 463.54 453.02 453.28 633,665 -6.74 -1.47
2023-09-19 458.89 460.44 453.19 460.02 561,974 +0.01 +0.00
2023-09-18 450.19 460.26 448.82 460.01 527,405 +8.08 +1.79
2023-09-15 466.60 467.50 447.98 451.93 1,680,023 -14.22 -3.05
2023-09-14 469.38 469.70 460.60 466.15 916,964 -0.71 -0.15
2023-09-13 453.34 469.00 453.34 466.86 925,215 +12.50 +2.75
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 463.54
On 2023-09-20		 444.01
On 2023-09-21		 -5.08 -1.12 463.54
On 2023-09-20		 444.01
On 2023-09-21		 -4.21 452.89
10D 469.70
On 2023-09-14		 444.01
On 2023-09-21		 -12.29 -2.68 469.70
On 2023-09-14		 444.01
On 2023-09-21		 -5.47 456.56
20D 471.15
On 2023-09-06		 434.14
On 2023-08-25		 10.99 2.52 471.15
On 2023-09-06		 444.01
On 2023-09-21		 -5.76 456.47
WTD 463.54
On 2023-09-20		 444.01
On 2023-09-21		 -5.08 -1.12 463.54
On 2023-09-20		 444.01
On 2023-09-21		 -4.21 452.89
MTD 471.15
On 2023-09-06		 444.01
On 2023-09-21		 -12.04 -2.62 471.15
On 2023-09-06		 444.01
On 2023-09-21		 -5.76 458.38
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22