Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	64.56	64.56	64.56	64.56	64.56	-2.00%	-
Mar 16, 2026	65.88	65.88	65.88	65.88	65.88	2.30%	-
Mar 13, 2026	64.40	64.40	64.40	64.40	64.40	-0.09%	-
Mar 12, 2026	64.46	64.46	64.46	64.46	64.46	-2.04%	-
Mar 11, 2026	65.80	65.80	65.80	65.80	65.80	0.30%	-
Mar 10, 2026	65.60	65.60	65.60	65.60	65.60	5.06%	-
Mar 9, 2026	62.44	62.44	62.44	62.44	62.44	0.19%	-
Mar 6, 2026	62.32	62.32	62.32	62.32	62.32	-6.71%	-
Mar 5, 2026	68.24	68.24	68.24	66.80	66.80	-0.74%	20
Mar 4, 2026	66.92	66.92	66.92	67.30	67.30	-0.21%	8
Mar 3, 2026	66.52	66.52	66.52	67.44	67.44	-1.46%	2
Mar 2, 2026	66.08	66.08	66.08	68.44	68.44	-0.26%	30
Feb 27, 2026	68.62	68.62	68.62	68.62	68.62	-0.90%	-
Feb 26, 2026	69.24	69.24	69.24	69.24	69.24	0.41%	-
Feb 25, 2026	68.96	68.96	68.96	68.96	68.96	-1.15%	-
Feb 24, 2026	69.76	69.76	69.76	69.76	69.76	1.42%	-
Feb 23, 2026	68.78	68.78	68.78	68.78	68.78	-4.92%	-
Feb 20, 2026	72.34	72.34	72.34	72.34	72.34	4.06%	-
Feb 19, 2026	69.52	69.52	69.52	69.52	69.52	-4.82%	-
Feb 18, 2026	75.24	75.24	75.24	73.04	73.04	0.38%	10
Feb 17, 2026	72.76	72.76	72.76	72.76	72.76	-5.99%	-
Feb 16, 2026	77.40	77.40	77.40	77.40	77.40	-1.10%	-
Feb 13, 2026	78.26	78.26	78.26	78.26	78.26	2.54%	-
Feb 12, 2026	76.32	76.32	76.32	76.32	76.32	0.26%	-
Feb 11, 2026	76.12	76.12	76.12	76.12	76.12	2.50%	-
Feb 10, 2026	74.26	74.26	74.26	74.26	74.26	1.34%	-
Feb 9, 2026	73.28	73.28	73.28	73.28	73.28	-0.68%	-
Feb 6, 2026	77.12	79.04	77.12	73.78	73.78	-0.49%	266
Feb 5, 2026	74.14	74.14	74.14	74.14	74.14	-0.48%	-
Feb 4, 2026	76.06	76.06	76.06	74.50	74.50	4.99%	1
Feb 3, 2026	70.96	70.96	70.96	70.96	70.96	-	-
Feb 2, 2026	66.14	66.14	66.14	70.96	70.96	1.60%	70
Jan 30, 2026	69.84	69.84	69.84	69.84	69.84	0.32%	-
Jan 29, 2026	69.28	72.00	69.28	69.62	69.62	-4.24%	72
Jan 28, 2026	72.70	72.70	72.70	72.70	72.70	0.55%	-
Jan 27, 2026	72.30	72.30	72.30	72.30	72.30	2.23%	-
Jan 26, 2026	70.72	70.72	70.72	70.72	70.72	-4.51%	-
Jan 23, 2026	74.06	74.06	74.06	74.06	74.06	-2.88%	-
Jan 22, 2026	73.56	76.00	72.40	76.26	76.26	0.79%	130
Jan 21, 2026	75.66	75.66	75.66	75.66	75.66	0.56%	-
Jan 20, 2026	75.50	75.50	75.50	75.24	75.24	-5.38%	1
Jan 19, 2026	79.52	79.52	79.52	79.52	79.52	0.10%	-
Jan 16, 2026	79.44	79.44	79.44	79.44	79.44	0.99%	-
Jan 15, 2026	78.66	78.66	78.66	78.66	78.66	6.59%	-
Jan 14, 2026	73.46	73.46	73.46	73.80	73.80	1.01%	23
Jan 13, 2026	73.06	73.06	73.06	73.06	73.06	5.88%	-
Jan 12, 2026	69.04	69.04	69.04	69.00	69.00	6.35%	100
Jan 9, 2026	74.34	74.34	72.00	64.88	64.88	-9.84%	200
Jan 8, 2026	71.96	71.96	71.96	71.96	71.96	4.35%	-
Jan 7, 2026	68.96	68.96	68.96	68.96	68.96	0.94%	-