Synopsys, Inc. (BMV:SNPS)
Mexico · Delayed Price · Currency is MXN 9,360.00
+260.00 (2.86%)
At close: Oct 9, 2026
BMV:SNPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9,355.00 | 9,360.00 | 9,355.00 | 9,360.00 | 9,360.00 | 2.86% | 26 |
| Oct 8, 2026 | 9,126.00 | 9,144.00 | 9,085.00 | 9,100.00 | 9,100.00 | 2.13% | 478 |
| Oct 6, 2026 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.11% | 16 |
| Oct 5, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.11% | 6 |
| Oct 2, 2026 | 8,850.00 | 8,909.62 | 8,790.00 | 8,909.62 | 8,909.62 | -1.00% | 948 |
| Oct 1, 2026 | 8,805.00 | 9,100.00 | 8,805.00 | 9,000.00 | 9,000.00 | 20.51% | 111 |
| Sep 29, 2026 | 7,468.34 | 7,468.34 | 7,468.34 | 7,468.34 | 7,468.34 | 5.43% | 44 |
| Sep 22, 2026 | 7,088.39 | 7,088.39 | 7,083.51 | 7,083.51 | 7,083.51 | 7.05% | 7,107 |
| Sep 18, 2026 | 6,540.00 | 6,650.00 | 6,540.00 | 6,616.75 | 6,616.75 | 0.56% | 38 |
| Sep 17, 2026 | 6,545.00 | 6,580.00 | 6,545.00 | 6,580.00 | 6,580.00 | 5.40% | 14 |
| Sep 15, 2026 | 6,400.00 | 6,400.00 | 6,243.00 | 6,243.00 | 6,243.00 | -5.24% | 28 |
| Sep 14, 2026 | 6,635.00 | 6,635.00 | 6,588.00 | 6,588.00 | 6,588.00 | -2.53% | 23 |
| Sep 10, 2026 | 6,758.90 | 6,758.90 | 6,758.90 | 6,758.90 | 6,758.90 | 1.18% | 150 |
| Sep 8, 2026 | 6,693.94 | 6,705.12 | 6,680.00 | 6,680.00 | 6,680.00 | -5.25% | 2,095 |
| Sep 3, 2026 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.44% | 6 |
| Sep 2, 2026 | 7,081.00 | 7,081.00 | 7,081.00 | 7,081.00 | 7,081.00 | -4.95% | 62 |
| Aug 31, 2026 | 7,507.62 | 7,507.62 | 7,450.00 | 7,450.00 | 7,450.00 | -0.96% | 1,908 |
| Aug 28, 2026 | 7,572.00 | 7,572.00 | 7,522.00 | 7,522.00 | 7,522.00 | -2.44% | 203 |
| Aug 27, 2026 | 7,750.00 | 7,750.00 | 7,710.00 | 7,710.00 | 7,710.00 | 10.40% | 166 |
| Aug 26, 2026 | 6,942.76 | 6,984.00 | 6,942.76 | 6,984.00 | 6,984.00 | 1.50% | 168 |
| Aug 25, 2026 | 6,839.00 | 6,881.00 | 6,839.00 | 6,881.00 | 6,881.00 | 3.88% | 219 |
| Aug 24, 2026 | 6,659.00 | 6,659.00 | 6,624.00 | 6,624.00 | 6,624.00 | -2.95% | 19 |
| Aug 21, 2026 | 6,716.00 | 6,825.65 | 6,716.00 | 6,825.65 | 6,825.65 | 1.03% | 1,138 |
| Aug 20, 2026 | 6,756.00 | 6,756.00 | 6,756.00 | 6,756.00 | 6,756.00 | -1.31% | 74 |
| Aug 19, 2026 | 6,945.00 | 6,945.00 | 6,846.00 | 6,846.00 | 6,846.00 | -1.50% | 212 |
| Aug 13, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0.07% | 5 |
| Aug 4, 2026 | 6,649.00 | 6,945.00 | 6,649.00 | 6,945.00 | 6,945.00 | 4.48% | 285 |
| Jul 31, 2026 | 6,646.99 | 6,646.99 | 6,646.99 | 6,646.99 | 6,646.99 | 1.79% | 2,043 |
| Jul 23, 2026 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | - | 17 |
| Jul 22, 2026 | 6,607.00 | 6,615.00 | 6,530.31 | 6,530.31 | 6,530.31 | -2.12% | 2,458 |
| Jul 21, 2026 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | 6,672.00 | -0.51% | 1,533 |
| Jul 20, 2026 | 6,560.00 | 6,706.39 | 6,560.00 | 6,706.39 | 6,706.39 | 3.64% | 27 |
| Jul 17, 2026 | 6,605.00 | 6,610.00 | 6,470.62 | 6,470.62 | 6,470.62 | -11.72% | 163 |
| Jul 16, 2026 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | -0.60% | 12 |
| Jul 15, 2026 | 7,450.00 | 7,450.00 | 7,340.00 | 7,374.52 | 7,374.52 | -4.23% | 1,475 |
| Jul 13, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 9 |
| Jul 7, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -7.81% | 1,570 |
| Jun 24, 2026 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 8,352.00 | 1.92% | 10 |
| Jun 23, 2026 | 8,195.00 | 8,195.00 | 8,195.00 | 8,195.00 | 8,195.00 | 5.58% | 2,481 |
| Jun 16, 2026 | 7,762.20 | 7,762.20 | 7,762.20 | 7,762.20 | 7,762.20 | -3.97% | 10 |
| Jun 9, 2026 | 8,083.29 | 8,083.29 | 8,083.29 | 8,083.29 | 8,083.29 | -1.97% | 843 |
| Jun 8, 2026 | 8,246.00 | 8,246.00 | 8,246.00 | 8,246.00 | 8,246.00 | -5.71% | 674 |
| Jun 4, 2026 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 2.28% | 3,372 |
| Jun 3, 2026 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | -0.35% | 11 |
| Jun 2, 2026 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 5.28% | 82 |
| May 29, 2026 | 8,180.00 | 8,180.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.58% | 13 |
| May 28, 2026 | 8,460.00 | 8,460.00 | 8,197.26 | 8,197.26 | 8,197.26 | -10.09% | 1,211 |
| May 27, 2026 | 9,113.00 | 9,117.00 | 9,113.00 | 9,117.00 | 9,117.00 | -1.49% | 188 |
| May 26, 2026 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.27% | 8 |
| May 22, 2026 | 9,232.00 | 9,232.00 | 9,220.00 | 9,230.00 | 9,230.00 | 4.90% | 144 |