Synopsys, Inc. (BMV:SNPS)
Mexico · Delayed Price · Currency is MXN 6,616.75
+36.75 (0.56%)
Last updated: Sep 18, 2026, 1:53 PM CST
BMV:SNPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 0.16% | 7 |
| May 12, 2026 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | -0.51% | 10 |
| May 7, 2026 | 8,830.01 | 8,830.01 | 8,830.01 | 8,830.01 | 8,830.01 | 0.97% | 13 |
| May 5, 2026 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 3.13% | 1,514 |
| Apr 29, 2026 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 10.50% | 10 |
| Apr 16, 2026 | 7,674.00 | 7,674.00 | 7,674.00 | 7,674.00 | 7,674.00 | 9.85% | 8 |
| 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 |