SNPS: Synopsys Inc

As of Friday, August 29th, 2025

$ 603.52

-8.65 -1.41%

Open: 608.98
High: 612.00
Low: 601.94
Volume: 981,462
Previous Close on Thursday, August 28th, 2025

$ 612.17

+9.00 +1.49%

Open: 605.03
High: 614.63
Low: 604.99
Volume: 901,863

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 608.98 612.00 601.94 603.52 981,379 -8.65 -1.41
2025-08-28 605.03 614.63 604.99 612.17 901,863 +9.00 +1.49
2025-08-27 596.94 603.87 593.32 603.17 913,273 +7.17 +1.20
2025-08-26 595.93 600.13 593.00 596.00 1,172,737 -1.00 -0.17
2025-08-25 604.97 605.34 596.10 597.00 775,986 -9.52 -1.57
2025-08-22 600.36 612.98 597.48 606.52 850,629 +8.35 +1.40
2025-08-21 597.19 603.94 593.05 598.17 1,145,319 -2.96 -0.49
2025-08-20 611.09 613.83 595.10 601.13 1,658,794 -11.66 -1.90
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 614.63
On 2025-08-28		 593.00
On 2025-08-26		 -3.00 -0.49 614.63
On 2025-08-28		 601.94
On 2025-08-29		 -2.06 602.37
10D 626.24
On 2025-08-18		 593.00
On 2025-08-26		 -14.39 -2.33 626.24
On 2025-08-18		 593.00
On 2025-08-26		 -5.31 605.58
20D 636.61
On 2025-08-04		 593.00
On 2025-08-26		 -15.13 -2.45 636.61
On 2025-08-04		 593.00
On 2025-08-26		 -6.85 614.04
WTD 614.63
On 2025-08-28		 593.00
On 2025-08-26		 -3.00 -0.49 614.63
On 2025-08-28		 601.94
On 2025-08-29		 -2.06 602.37
MTD 636.61
On 2025-08-04		 593.00
On 2025-08-26		 -29.95 -4.73 636.61
On 2025-08-04		 593.00
On 2025-08-26		 -6.85 614.26
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

603.52 -8.65 -1.41 981,462