Synopsys, Inc. (BMV:SNPS)
Mexico · Delayed Price · Currency is MXN 6,985.98
0.00 (0.00%)
At close: Apr 9, 2026
BMV:SNPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6,894.00 | 6,985.98 | 6,894.00 | 6,985.98 | 6,985.98 | -0.71% | 1,037 |
| Mar 31, 2026 | 7,035.98 | 7,035.98 | 7,035.98 | 7,035.98 | 7,035.98 | -2.89% | 2,140 |
| Mar 25, 2026 | 7,245.29 | 7,245.29 | 7,245.29 | 7,245.29 | 7,245.29 | -4.27% | 1,257 |
| Mar 24, 2026 | 7,568.59 | 7,568.59 | 7,568.59 | 7,568.59 | 7,568.59 | -2.69% | 15 |
| Mar 23, 2026 | 7,777.44 | 7,777.44 | 7,777.44 | 7,777.44 | 7,777.44 | 2.48% | 1,008 |
| Mar 4, 2026 | 7,640.11 | 7,640.11 | 7,589.00 | 7,589.00 | 7,589.00 | 6.96% | 122 |
| Feb 27, 2026 | 7,094.88 | 7,094.88 | 7,094.88 | 7,094.88 | 7,094.88 | -3.52% | 1,449 |
| Feb 26, 2026 | 7,480.00 | 7,480.00 | 7,354.00 | 7,354.00 | 7,354.00 | -4.68% | 756 |
| Feb 25, 2026 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 7,715.00 | 3.21% | 185 |
| Feb 24, 2026 | 7,494.00 | 7,494.00 | 7,475.00 | 7,475.00 | 7,475.00 | -2.31% | 506 |
| Feb 18, 2026 | 7,613.64 | 7,651.65 | 7,613.64 | 7,651.65 | 7,651.65 | 6.66% | 1,217 |
| Feb 17, 2026 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | -4.15% | 9 |
| Feb 13, 2026 | 7,520.00 | 7,520.00 | 7,485.00 | 7,485.00 | 7,485.00 | 3.47% | 15 |
| Feb 12, 2026 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | -1.66% | 19 |
| Feb 6, 2026 | 7,356.00 | 7,356.00 | 7,356.00 | 7,356.00 | 7,356.00 | 2.05% | 12 |
| Feb 5, 2026 | 7,186.23 | 7,214.00 | 7,186.23 | 7,208.23 | 7,208.23 | -11.18% | 6,959 |
| Jan 30, 2026 | 8,115.59 | 8,115.59 | 8,115.59 | 8,115.59 | 8,115.59 | -9.83% | 1,047 |
| Jan 21, 2026 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 8,999.99 | 0.38% | 14 |
| Jan 20, 2026 | 8,880.88 | 8,965.73 | 8,880.88 | 8,965.73 | 8,965.73 | -2.51% | 2,002 |
| Jan 13, 2026 | 9,196.15 | 9,196.15 | 9,196.15 | 9,196.15 | 9,196.15 | -1.75% | 516 |
| Jan 7, 2026 | 9,130.00 | 9,360.00 | 9,100.00 | 9,360.00 | 9,360.00 | 2.42% | 64 |
| Jan 6, 2026 | 8,999.00 | 9,140.00 | 8,999.00 | 9,138.98 | 9,138.98 | 7.71% | 1,830 |
| Dec 31, 2025 | 8,493.03 | 8,493.03 | 8,485.00 | 8,485.00 | 8,485.00 | -0.24% | 106 |
| Dec 23, 2025 | 8,505.68 | 8,505.68 | 8,505.68 | 8,505.68 | 8,505.68 | -1.83% | 100 |
| Dec 22, 2025 | 8,664.27 | 8,664.27 | 8,664.27 | 8,664.27 | 8,664.27 | 3.15% | 604 |
| Dec 19, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1.48% | 11 |
| Dec 18, 2025 | 8,277.75 | 8,277.75 | 8,277.75 | 8,277.75 | 8,277.75 | -0.27% | 100 |
| Dec 15, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.70% | 203 |
| Dec 11, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | -1.61% | 170 |
| Dec 10, 2025 | 8,496.00 | 8,670.00 | 8,496.00 | 8,670.00 | 8,670.00 | 2.60% | 52 |
| Dec 9, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.47% | 35 |
| Dec 8, 2025 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.37% | 8 |
| 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 |