SNPS: Synopsys Inc

As of Friday, August 8th, 2025

$ 619.42

-0.91 -0.15%

Open: 625.00
High: 625.23
Low: 618.36
Volume: 700,503
Previous Close on Thursday, August 7th, 2025

$ 620.33

-5.56 -0.89%

Open: 632.83
High: 632.99
Low: 608.19
Volume: 1,428,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 625.00 625.23 618.36 619.42 700,503 -0.91 -0.15
2025-08-07 632.83 632.99 608.19 620.33 1,428,576 -5.56 -0.89
2025-08-06 627.50 630.29 615.95 625.88 1,012,923 -2.62 -0.42
2025-08-05 634.77 636.25 624.08 628.50 1,028,830 -7.52 -1.18
2025-08-04 622.42 636.61 615.79 636.02 1,091,832 +17.37 +2.81
2025-08-01 617.55 625.31 608.10 618.65 1,300,318 -14.82 -2.34
2025-07-31 644.78 646.29 632.74 633.47 1,164,475 -12.12 -1.88
2025-07-30 635.14 651.73 632.67 645.59 1,911,654 +9.78 +1.54
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 636.61
On 2025-08-04		 608.19
On 2025-08-07		 0.77 0.12 636.61
On 2025-08-04		 608.19
On 2025-08-07		 -4.46 626.03
10D 651.73
On 2025-07-30		 588.37
On 2025-07-28		 17.87 2.97 651.73
On 2025-07-30		 608.10
On 2025-08-01		 -6.69 625.63
20D 651.73
On 2025-07-30		 542.49
On 2025-07-14		 60.14 10.75 651.73
On 2025-07-30		 608.10
On 2025-08-01		 -6.69 607.61
WTD 636.61
On 2025-08-04		 608.19
On 2025-08-07		 0.77 0.12 636.61
On 2025-08-04		 608.19
On 2025-08-07		 -4.46 626.03
MTD 636.61
On 2025-08-04		 608.10
On 2025-08-01		 -14.05 -2.22 636.61
On 2025-08-04		 608.19
On 2025-08-07		 -4.46 624.80
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FPE

First Trust Preferred Securities and Income ETF

18.00 +0.03 +0.17 662,808
TMUS

T-Mobile US Inc.

244.98 +2.05 +0.84 4,260,170
AIV

Apartment Investment and Management Company

8.04 -0.30 -3.60 4,207,550
GL

Globe Life Inc.

140.55 +0.05 +0.04 701,213
SNPS

Synopsys Inc

619.42 -0.91 -0.15 700,503