Synopsys, Inc. (BMV:SNPS)
Mexico · Delayed Price · Currency is MXN 8,521.42
+62.42 (0.74%)
At close: Dec 5, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,521.42 | 8,521.42 | 8,521.42 | 8,521.42 | 8,521.42 | 0.74% | 1,057 |
| Dec 4, 2025 | 8,500.00 | 8,500.00 | 8,459.00 | 8,459.00 | 8,459.00 | -0.48% | 68 |
| Dec 3, 2025 | 8,391.00 | 8,500.00 | 8,391.00 | 8,500.00 | 8,500.00 | 3.28% | 41 |
| Dec 2, 2025 | 8,292.00 | 8,292.00 | 8,150.00 | 8,230.00 | 8,230.00 | 2.88% | 78 |
| Dec 1, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4.58% | 2,117 |
| Nov 28, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 3.38% | 19 |
| Nov 25, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 10 |
| Nov 24, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2.78% | 8 |
| Nov 21, 2025 | 7,200.01 | 7,200.01 | 7,200.01 | 7,200.01 | 7,200.01 | -1.71% | 12 |
| Nov 20, 2025 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 2.49% | 5 |
| Nov 19, 2025 | 7,147.34 | 7,147.34 | 7,147.34 | 7,147.34 | 7,147.34 | -1.01% | 153 |
| Nov 13, 2025 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | 7,220.00 | -1.63% | 641 |
| Nov 12, 2025 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1.80% | 12 |
| Nov 10, 2025 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0.43% | 34 |
| Nov 7, 2025 | 7,345.00 | 7,345.00 | 7,179.24 | 7,179.24 | 7,179.24 | -3.11% | 911 |
| Nov 6, 2025 | 7,409.99 | 7,409.99 | 7,409.99 | 7,409.99 | 7,409.99 | -9.95% | 1,478 |
| Nov 3, 2025 | 8,260.00 | 8,260.00 | 8,229.00 | 8,229.00 | 8,229.00 | -1.64% | 23 |
| Oct 31, 2025 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 1.78% | 9 |
| Oct 30, 2025 | 8,150.00 | 8,219.50 | 8,150.00 | 8,219.50 | 8,219.50 | -3.30% | 1,239 |
| Oct 27, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.19% | 11 |
| Oct 22, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 23 |
| Oct 21, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 4.90% | 13 |
| Oct 17, 2025 | 8,055.00 | 8,055.00 | 8,055.00 | 8,055.00 | 8,055.00 | -0.04% | 35 |
| Oct 15, 2025 | 8,260.00 | 8,260.00 | 8,058.02 | 8,058.02 | 8,058.02 | -2.92% | 867 |
| Oct 14, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.61% | 12 |
| Oct 13, 2025 | 8,230.00 | 8,330.00 | 8,230.00 | 8,250.00 | 8,250.00 | 0.49% | 41 |
| Oct 10, 2025 | 8,500.00 | 8,500.00 | 8,210.00 | 8,210.00 | 8,210.00 | -9.28% | 1,429 |
| Oct 9, 2025 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.42% | 11 |
| Oct 8, 2025 | 9,012.00 | 9,012.00 | 9,012.00 | 9,012.00 | 9,012.00 | 3.41% | 13 |
| Oct 7, 2025 | 8,715.24 | 8,715.24 | 8,715.24 | 8,715.24 | 8,715.24 | 0.18% | 50 |
| Oct 3, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.71% | 17 |
| Sep 30, 2025 | 8,935.00 | 9,034.99 | 8,935.00 | 9,034.99 | 9,034.99 | 3.01% | 45 |
| Sep 29, 2025 | 8,771.00 | 8,771.00 | 8,771.00 | 8,771.00 | 8,771.00 | -2.54% | 56 |
| Sep 26, 2025 | 9,024.00 | 9,024.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.44% | 121 |
| Sep 25, 2025 | 8,530.00 | 9,040.00 | 8,530.00 | 9,040.00 | 9,040.00 | 5.39% | 94 |
| Sep 24, 2025 | 8,650.00 | 8,667.00 | 8,577.48 | 8,577.48 | 8,577.48 | -5.22% | 99 |
| Sep 23, 2025 | 9,050.01 | 9,050.01 | 9,050.01 | 9,050.01 | 9,050.01 | -3.44% | 12 |
| Sep 22, 2025 | 9,396.81 | 9,396.81 | 9,372.00 | 9,372.00 | 9,372.00 | 4.67% | 186 |
| Sep 19, 2025 | 8,853.00 | 8,953.50 | 8,853.00 | 8,953.50 | 8,953.50 | 1.14% | 2,660 |
| Sep 18, 2025 | 8,245.00 | 8,853.00 | 8,245.00 | 8,853.00 | 8,853.00 | 13.51% | 2,416 |
| Sep 17, 2025 | 7,700.00 | 7,799.00 | 7,669.34 | 7,799.00 | 7,799.00 | 1.75% | 817 |
| Sep 15, 2025 | 7,837.00 | 7,837.00 | 7,665.20 | 7,665.20 | 7,665.20 | -2.19% | 6,378 |
| Sep 12, 2025 | 8,080.00 | 8,080.00 | 7,837.00 | 7,837.00 | 7,837.00 | -3.01% | 123 |
| Sep 11, 2025 | 7,640.90 | 8,115.06 | 7,640.90 | 8,080.00 | 8,080.00 | 12.86% | 11,332 |
| Sep 10, 2025 | 7,440.00 | 7,480.00 | 7,138.00 | 7,159.27 | 7,159.27 | -36.94% | 9,029 |
| Sep 9, 2025 | 11,354.00 | 11,354.00 | 11,354.00 | 11,354.00 | 11,354.00 | -0.92% | 8 |
| Sep 8, 2025 | 11,416.00 | 11,460.00 | 11,416.00 | 11,460.00 | 11,460.00 | 2.23% | 116 |
| Sep 5, 2025 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 1.32% | 200 |
| Sep 2, 2025 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | -1.65% | 10 |
| Aug 29, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.02% | 200 |