SNPS: Synopsys Inc

As of Friday, September 4th, 2026

$ 393.84

-22.47 -5.40%

Open: 418.12
High: 418.12
Low: 380.33
Volume: 2,911,643
Previous Close on Thursday, September 3rd, 2026

$ 416.31

+0.34 +0.08%

Open: 419.10
High: 419.84
Low: 413.11
Volume: 1,395,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 418.12 418.12 380.33 393.84 2,911,643 -22.47 -5.40
2026-09-03 419.10 419.84 413.11 416.31 1,395,562 +0.34 +0.08
2026-09-02 413.78 418.73 410.52 415.97 1,266,433 +1.15 +0.28
2026-09-01 428.21 430.88 413.97 414.82 2,039,672 -24.77 -5.63
2026-08-31 437.11 445.86 434.45 439.59 1,460,400 -3.02 -0.68
2026-08-28 461.85 462.45 440.60 442.61 2,003,413 -22.28 -4.79
2026-08-27 419.66 464.98 415.31 464.89 4,068,781 +54.89 +13.39
2026-08-26 405.10 419.60 403.54 410.00 2,233,690 +1.21 +0.30
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 445.86
On 2026-08-31		 380.33
On 2026-09-04		 -48.77 -11.02 445.86
On 2026-08-31		 380.33
On 2026-09-04		 -14.70 416.11
10D 464.98
On 2026-08-27		 380.33
On 2026-09-04		 -4.03 -1.01 464.98
On 2026-08-27		 380.33
On 2026-09-04		 -18.21 420.13
20D 464.98
On 2026-08-27		 380.33
On 2026-09-04		 -22.15 -5.32 464.98
On 2026-08-27		 380.33
On 2026-09-04		 -18.21 414.21
WTD 445.86
On 2026-08-31		 380.33
On 2026-09-04		 -48.77 -11.02 445.86
On 2026-08-31		 380.33
On 2026-09-04		 -14.70 416.11
MTD 430.88
On 2026-09-01		 380.33
On 2026-09-04		 -45.75 -10.41 430.88
On 2026-09-01		 380.33
On 2026-09-04		 -11.73 410.24
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

393.84 -22.47 -5.40 2,911,643