SNPS: Synopsys Inc

As of Wednesday, February 18th, 2026

$ 442.31

+20.36 +4.83%

Open: 438.36
High: 446.91
Low: 433.21
Volume: 2,134,251
Previous Close on Tuesday, February 17th, 2026

$ 421.95

-15.14 -3.46%

Open: 425.60
High: 426.84
Low: 412.34
Volume: 2,482,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 438.36 446.91 433.21 442.31 2,133,967 +20.36 +4.83
2026-02-17 425.60 426.84 412.34 421.95 2,482,794 -15.14 -3.46
2026-02-13 423.35 441.44 420.50 437.09 1,736,912 +13.74 +3.25
2026-02-12 438.30 438.52 413.70 423.35 2,926,823 -14.86 -3.39
2026-02-11 442.09 443.26 424.99 438.21 2,245,467 +0.76 +0.17
2026-02-10 439.91 452.00 436.00 437.45 1,946,679 -1.45 -0.33
2026-02-09 427.88 442.95 424.00 438.90 2,041,842 +12.02 +2.82
2026-02-06 424.99 431.13 416.16 426.88 2,258,727 +16.44 +4.01
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 446.91
On 2026-02-18		 412.34
On 2026-02-17		 4.86 1.11 443.26
On 2026-02-11		 412.34
On 2026-02-17		 -6.98 432.58
10D 452.00
On 2026-02-10		 405.71
On 2026-02-04		 23.17 5.53 452.00
On 2026-02-10		 412.34
On 2026-02-17		 -8.77 429.56
20D 525.49
On 2026-01-21		 405.71
On 2026-02-04		 -68.66 -13.44 525.49
On 2026-01-21		 405.71
On 2026-02-04		 -22.79 458.39
WTD 446.91
On 2026-02-18		 412.34
On 2026-02-17		 5.22 1.19 426.84
On 2026-02-17		 426.84
On 2026-02-17		 0.00 432.13
MTD 471.20
On 2026-02-02		 405.71
On 2026-02-04		 -22.81 -4.90 471.20
On 2026-02-02		 405.71
On 2026-02-04		 -13.90 431.06
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

442.31 +20.36 +4.83 2,134,251