Synopsys, Inc. (BMV:SNPS)
Mexico · Delayed Price · Currency is MXN 11,210
+146 (1.32%)
At close: Sep 5, 2025
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | - | 1.32% | 6 |
| Sep 4, 2025 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | - | - | - |
| Sep 3, 2025 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | - | - | - |
| Sep 2, 2025 | 11,064.00 | 11,064.00 | 11,064.00 | 11,064.00 | - | -1.65% | 6 |
| Sep 1, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | - | - |
| Aug 29, 2025 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | -0.02% | 200 |
| Aug 28, 2025 | 11,252.55 | 11,252.55 | 11,252.55 | 11,252.55 | - | - | - |
| Aug 27, 2025 | 11,252.55 | 11,252.55 | 11,252.55 | 11,252.55 | - | - | - |
| Aug 26, 2025 | 11,252.55 | 11,252.55 | 11,252.55 | 11,252.55 | - | - | - |
| Aug 25, 2025 | 11,252.55 | 11,252.55 | 11,252.55 | 11,252.55 | - | - | - |
| Aug 22, 2025 | 11,252.55 | 11,252.55 | 11,252.55 | 11,252.55 | - | 0.10% | 849 |
| Aug 21, 2025 | 11,241.04 | 11,241.04 | 11,241.04 | 11,241.04 | - | - | - |
| Aug 20, 2025 | 11,241.04 | 11,241.04 | 11,241.04 | 11,241.04 | - | -1.13% | 56 |
| Aug 19, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 18, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 15, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 14, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 13, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 12, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 11, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 8, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | - | - |
| Aug 7, 2025 | 11,369.67 | 11,369.67 | 11,369.67 | 11,369.67 | - | -3.65% | 198 |
| Aug 6, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | - | - |
| Aug 5, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | -1.26% | 5 |
| Aug 4, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | - | - |
| Aug 1, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | - | - |
| Jul 31, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | - | - |
| Jul 30, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | 7.10% | 2,604 |
| Jul 29, 2025 | 11,157.32 | 11,157.32 | 11,157.32 | 11,157.32 | - | - | - |
| Jul 28, 2025 | 11,157.32 | 11,157.32 | 11,157.32 | 11,157.32 | - | -1.29% | 2,038 |
| Jul 25, 2025 | 11,303.00 | 11,303.00 | 11,303.00 | 11,303.00 | - | -1.71% | 12 |
| Jul 24, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | - | - |
| Jul 23, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 0.52% | 13 |
| Jul 22, 2025 | 11,200.00 | 11,440.10 | 11,200.00 | 11,440.10 | - | 4.59% | 3,027 |
| Jul 21, 2025 | 10,938.33 | 10,938.33 | 10,938.33 | 10,938.33 | - | - | - |
| Jul 18, 2025 | 10,938.33 | 10,938.33 | 10,938.33 | 10,938.33 | - | 3.14% | 6,125 |
| Jul 17, 2025 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | - | - | - |
| Jul 16, 2025 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | - | 1.36% | 428 |
| Jul 15, 2025 | 10,462.88 | 10,462.88 | 10,462.88 | 10,462.88 | - | - | - |
| Jul 14, 2025 | 10,462.88 | 10,462.88 | 10,462.88 | 10,462.88 | - | - | - |
| Jul 11, 2025 | 10,462.88 | 10,462.88 | 10,462.88 | 10,462.88 | - | -0.61% | 965 |
| Jul 10, 2025 | 10,527.00 | 10,527.00 | 10,527.00 | 10,527.00 | - | 2.76% | 11 |
| Jul 9, 2025 | 10,243.91 | 10,243.91 | 10,243.91 | 10,243.91 | - | 7.05% | 1,009 |
| Jul 8, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | - | - |
| Jul 7, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | - | - |
| Jul 4, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | - | - |
| Jul 3, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | - | - |
| Jul 2, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | - | - |
| Jul 1, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | - | - |
| Jun 30, 2025 | 9,569.00 | 9,569.00 | 9,569.00 | 9,569.00 | - | 6.01% | 20 |