SNPS: Synopsys Inc

As of Friday, January 17th, 2025

$ 526.70

+10.89 +2.11%

Open: 529.23
High: 529.95
Low: 523.88
Volume: 1,238,331
Previous Close on Thursday, January 16th, 2025

$ 515.81

+8.62 +1.70%

Open: 512.25
High: 523.88
Low: 508.38
Volume: 1,160,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 529.23 529.95 523.88 526.70 1,238,167 +10.89 +2.11
2025-01-16 512.25 523.88 508.38 515.81 1,160,010 +8.62 +1.70
2025-01-15 501.46 510.95 501.28 507.19 1,072,001 +16.83 +3.43
2025-01-14 492.66 494.78 484.66 490.36 832,856 +2.93 +0.60
2025-01-13 489.08 493.40 485.21 487.43 890,697 -5.11 -1.04
2025-01-10 496.89 498.33 485.11 492.54 1,280,242 -9.46 -1.88
2025-01-08 491.42 502.79 490.41 502.00 1,243,314 +14.38 +2.95
2025-01-07 501.59 502.79 485.79 487.62 1,209,159 -13.44 -2.68
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 529.95
On 2025-01-17		 484.66
On 2025-01-14		 34.16 6.94 493.40
On 2025-01-13		 493.40
On 2025-01-13		 0.00 505.50
10D 529.95
On 2025-01-17		 484.66
On 2025-01-14		 43.95 9.10 509.09
On 2025-01-06		 484.66
On 2025-01-14		 -4.80 500.44
20D 529.95
On 2025-01-17		 478.84
On 2024-12-30		 14.83 2.90 519.43
On 2024-12-18		 478.84
On 2024-12-30		 -7.81 495.92
WTD 529.95
On 2025-01-17		 484.66
On 2025-01-14		 34.16 6.94 493.40
On 2025-01-13		 493.40
On 2025-01-13		 0.00 505.50
MTD 529.95
On 2025-01-17		 479.00
On 2025-01-02		 41.34 8.52 509.09
On 2025-01-06		 484.66
On 2025-01-14		 -4.80 498.83
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

526.70 +10.89 +2.11 1,238,331