Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 6, 2026	69.94	69.94	68.80	68.32	68.32	11.09%	97
Jan 5, 2026	61.50	61.50	61.50	61.50	61.50	-5.12%	-
Jan 2, 2026	64.82	64.82	64.82	64.82	64.82	0.87%	-
Dec 30, 2025	63.70	63.70	63.70	64.26	64.26	2.46%	1
Dec 29, 2025	62.72	62.72	62.72	62.72	62.72	9.31%	-
Dec 23, 2025	57.38	57.38	57.38	57.38	57.38	-6.30%	-
Dec 22, 2025	61.24	61.24	61.24	61.24	61.24	5.70%	-
Dec 19, 2025	57.94	57.94	57.94	57.94	57.94	-2.72%	-
Dec 18, 2025	59.56	59.56	59.56	59.56	59.56	-4.98%	-
Dec 17, 2025	65.26	65.26	62.68	62.68	62.68	-3.95%	25
Dec 16, 2025	61.20	63.14	61.20	65.26	65.26	-13.88%	30
Dec 15, 2025	75.78	75.78	75.78	75.78	75.78	6.52%	-
Dec 12, 2025	71.14	71.14	71.14	71.14	71.14	9.01%	-
Dec 11, 2025	67.98	72.98	66.06	65.26	65.26	2.67%	101
Dec 10, 2025	63.56	63.56	63.56	63.56	63.56	0.13%	-
Dec 9, 2025	67.26	70.36	67.26	63.48	63.48	-13.59%	23
Dec 8, 2025	73.46	73.46	73.46	73.46	73.46	11.13%	-
Dec 5, 2025	66.10	66.10	66.10	66.10	66.10	8.25%	-
Dec 4, 2025	61.06	61.06	61.06	61.06	61.06	-2.46%	-
Dec 3, 2025	62.60	62.60	62.60	62.60	62.60	5.46%	-
Dec 2, 2025	59.36	59.36	59.36	59.36	59.36	-4.41%	-
Dec 1, 2025	56.08	57.70	56.08	62.10	62.10	2.71%	120
Nov 28, 2025	60.46	60.46	60.46	60.46	60.46	2.86%	-
Nov 27, 2025	58.78	58.78	58.78	58.78	58.78	-0.81%	-
Nov 26, 2025	59.26	59.26	59.26	59.26	59.26	4.11%	-