SNPS: Synopsys Inc

As of Monday, August 17th, 2026

$ 413.22

-8.28 -1.96%

Open: 417.61
High: 425.78
Low: 411.51
Volume: 1,110,637
Previous Close on Friday, August 14th, 2026

$ 421.50

+9.75 +2.37%

Open: 414.11
High: 423.95
Low: 409.40
Volume: 1,241,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 417.61 425.78 411.51 413.22 1,110,637 -8.28 -1.96
2026-08-14 414.11 423.95 409.40 421.50 1,241,541 +9.75 +2.37
2026-08-13 412.32 416.91 403.74 411.75 1,440,690 -0.57 -0.14
2026-08-12 413.75 418.38 410.18 412.32 983,794 +1.41 +0.34
2026-08-11 412.00 412.34 402.16 410.91 969,183 -0.77 -0.19
2026-08-10 416.00 421.37 411.28 411.68 1,373,353 -4.31 -1.04
2026-08-07 408.79 416.44 405.62 415.99 1,159,008 +10.01 +2.47
2026-08-06 398.00 409.90 396.27 405.98 1,477,920 +5.16 +1.29
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 425.78
On 2026-08-17		 402.16
On 2026-08-11		 1.54 0.37 418.38
On 2026-08-12		 403.74
On 2026-08-13		 -3.50 413.94
10D 425.78
On 2026-08-17		 394.00
On 2026-08-04		 21.15 5.39 421.37
On 2026-08-10		 402.16
On 2026-08-11		 -4.56 410.80
20D 425.78
On 2026-08-17		 369.02
On 2026-07-24		 34.76 9.18 402.26
On 2026-07-28		 370.20
On 2026-07-30		 -7.97 396.07
WTD 425.78
On 2026-08-17		 411.51
On 2026-08-17		 -8.28 -1.96 -- -- -- 413.22
MTD 425.78
On 2026-08-17		 386.00
On 2026-08-03		 24.46 6.29 421.37
On 2026-08-10		 402.16
On 2026-08-11		 -4.56 409.10
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

413.22 -8.28 -1.96 1,110,637