Synopsys, Inc. (BMV:SNPS)
Mexico · Delayed Price · Currency is MXN 6,945.00
0.00 (0.00%)
At close: Aug 4, 2026
BMV:SNPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |