|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 384.28 USD | -7.85% |
|
-13.74% | -18.19% |
| 07-17 | Top Midday Decliners | MT |
| 07-17 | Open Text Appoints Jill Larsen to Board of Directors | MT |
Quotes 5-day view: Synopsys, Inc.
Delayed Quote Nasdaq
| 2026-07-13 | 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | |
|---|---|---|---|---|---|
| Last | US$433.82 | US$425.90 | US$425.28 | US$417.03 | US$384.28 |
| Volume | 1,620,074 | 1,372,221 | 1,419,428 | 1,173,273 | 5,039,287 |
| Change | -2.62% | -1.83% | -0.15% | -1.94% | -7.85% |
| Opening | US$448.84 | US$426.19 | US$429.86 | US$425.64 | US$401.59 |
| High | US$453.91 | US$434.54 | US$432.35 | US$425.64 | US$402.72 |
| Low | US$432.73 | US$424.27 | US$421.00 | US$416.34 | US$366.00 |
Performance
| 1 day | -7.85% | ||
| 1 week | -13.74% | ||
| Current month | -13.85% | ||
| 1 month | -15.64% | ||
| 3 months | -14.53% | ||
| 6 months | -25.57% | ||
| Current year | -18.19% | ||
| 1 year | -34.29% | ||
| 3 years | -16.99% | ||
| 5 years | +38.95% | ||
| 10 years | +607.56% |
Volumes
marketsDaily volume
5,039,287
Estimated daily volume
5,039,287
Avg. Volume 20 sessions
1,767,647
Daily volume ratio
2.85
Avg. Volume 20 sessions USD
679,262,550.93
Record volume 1
35,009,600
Record volume 2
32,722,000
Record volume 3
31,262,394
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
73,580,717,614
Net sales (USD)
7,054,178,000
Number of employees
28,000
Sales / Employee (USD)
251,935
Free-Float
96.71 %
Free-Float capitalization (USD)
71,380,012,732
Average Daily Capital Traded
0.92%
Indicators
Moving average 5 days
417.26
Moving average 20 days
445.3
Moving average 50 days
473.85
Moving average 100 days
453.1
Price spread / (MMA5)
+8.58%
Price spread / (MMA20)
+15.88%
Price spread / (MMA50)
+23.31%
Price spread / (MMA100)
+17.91%
STIM
RSI 9 days
27.31
RSI 14 days
32.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -7.85% | -13.74% | -34.29% | -16.99% | 73.58B | |
| -1.82% | +2.26% | -22.79% | +9.55% | 2,925B | |
| -1.53% | +4.41% | -13.77% | +632.19% | 317B | |
| -6.93% | -14.96% | +204.48% | +858.90% | 110B | |
| -1.38% | +0.45% | +78.38% | +127.28% | 92.08B | |
| -9.47% | -14.07% | +4.61% | +35.24% | 91.05B | |
| -2.04% | -6.38% | -38.27% | +69.30% | 63.73B | |
| -1.21% | -2.68% | +2.38% | +54.14% | 43.94B | |
| -4.31% | -6.63% | -58.49% | +13.48% | 37B | |
| +0.04% | -3.63% | +57.85% | +215.55% | 31.38B | |
| Average | -3.65% | -5.22% | +18.01% | +199.86% | 378.59B | |
| Weighted average by Cap. | -2.24% | +2.49% | -12.16% | +92.73% |
Historical Quotes: Synopsys, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1c8022eeb976aaf.ru6JbrjklwTPjRSVDHsFFCm9zXKWeB6DuYi_Jr4ZqFE.n42-Ke6K_Ee8uHrtZgpiQ3vpq0HcNnnLzt38Qv968TLFm_47iaz1ZqjdZw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 384.28 | 348,675 | 3,828,813 |
| 15:59:59 | 384.39 | 81 | 3,480,138 |
| 15:59:59 | 384.39 | 319 | 3,480,057 |
| 15:59:59 | 384.39 | 100 | 3,479,738 |
| 15:59:59 | 384.39 | 43 | 3,479,638 |
| 15:59:59 | 384.30 | 40 | 3,479,595 |
| 15:59:59 | 384.29 | 40 | 3,479,555 |
| 15:59:59 | 384.29 | 43 | 3,479,515 |
| 15:59:58 | 384.29 | 100 | 3,479,472 |
| 15:59:58 | 384.29 | 40 | 3,479,372 |
Course Extremes
| 1 week | 366 |  | 453.91 |
| 1 month | 366 | | 479.8 |
| Current year | 366 | | 539.48 |
| 1 year | 366 | | 651.73 |
| 3 years | 365.74 | | 651.73 |
| 5 years | 255.02 | | 651.73 |
| 10 years | 53.53 | | 651.73 |
Monthly variations
Annual variations
| 2026 | -18.19% | ||
| 2025 | -3.22% | ||
| 2024 | -5.74% | ||
| 2023 | +61.27% | ||
| 2022 | -13.35% | ||
| 2021 | +42.15% | ||
| 2020 | +86.24% | ||
| 2019 | +65.24% | ||
| 2018 | -1.17% | ||
| 2017 | +44.82% | ||
| 2016 | +29.05% | ||
| 2015 | +4.92% | ||
| 2014 | +7.15% | ||
| 2013 | +27.44% | ||
| 2012 | +17.04% | ||
| 2011 | +1.08% | ||
| 2010 | +20.78% | ||
| 2009 | +20.30% | ||
| 2008 | -28.58% | ||
| 2007 | -2.99% | ||
| 2006 | +33.25% | ||
| 2005 | +2.61% | ||
| 2004 | -42.26% | ||
| 2003 | +46.74% | ||
| 2002 | -21.87% | ||
| 2001 | +24.52% | ||
| 2000 | -28.93% | ||
| 1999 | +23.04% | ||
| 1998 | +51.75% | ||
| 1997 | -22.70% | ||
| 1996 | +21.71% | ||
| 1995 | +73.71% | ||
| 1994 | -3.31% | ||
| 1993 | +30.69% | ||
| 1992 | +9.92% |
- Stock Market
- Stocks
- SNPS Stock
- Quotes Synopsys, Inc.
Select your edition
All financial news and data tailored to specific country editions
