Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	70.42	70.42	70.42	70.42	70.42	-1.73%	-
Jan 29, 2026	71.66	71.66	71.66	71.66	71.66	1.24%	-
Jan 28, 2026	70.78	70.78	70.78	70.78	70.78	-1.45%	-
Jan 27, 2026	70.88	71.82	70.88	71.82	71.82	0.48%	23
Jan 26, 2026	71.48	71.48	71.48	71.48	71.48	-3.98%	-
Jan 23, 2026	74.44	74.44	74.44	74.44	74.44	-1.90%	-
Jan 22, 2026	75.88	75.88	75.88	75.88	75.88	3.89%	-
Jan 21, 2026	73.04	73.04	73.04	73.04	73.04	-4.35%	-
Jan 20, 2026	76.36	76.36	76.36	76.36	76.36	-0.50%	-
Jan 19, 2026	76.74	76.74	76.74	76.74	76.74	-1.49%	-
Jan 16, 2026	77.90	77.90	77.90	77.90	77.90	-0.56%	-
Jan 15, 2026	78.20	78.34	78.20	78.34	78.34	8.08%	50
Jan 14, 2026	72.48	72.48	72.48	72.48	72.48	-0.52%	-
Jan 13, 2026	71.82	72.86	71.82	72.86	72.86	5.59%	100
Jan 12, 2026	69.00	69.00	69.00	69.00	69.00	-3.95%	-
Jan 9, 2026	70.30	71.84	70.30	71.84	71.84	2.31%	20
Jan 8, 2026	70.22	70.22	70.22	70.22	70.22	4.59%	-
Jan 6, 2026	67.14	67.14	67.14	67.14	67.14	4.00%	-
Jan 5, 2026	64.56	64.56	64.56	64.56	64.56	-0.22%	-
Jan 2, 2026	64.70	64.70	64.70	64.70	64.70	2.44%	60
Dec 30, 2025	63.16	63.16	63.16	63.16	63.16	2.20%	-
Dec 29, 2025	61.80	61.80	61.80	61.80	61.80	-1.40%	-
Dec 23, 2025	62.68	62.68	62.68	62.68	62.68	-0.73%	-
Dec 22, 2025	63.14	63.14	63.14	63.14	63.14	-1.50%	-
Dec 19, 2025	62.32	64.10	62.32	64.10	64.10	2.46%	20
Dec 18, 2025	62.56	62.56	62.56	62.56	62.56	-0.13%	-
Dec 17, 2025	62.64	62.64	62.64	62.64	62.64	-0.92%	-
Dec 16, 2025	63.22	63.22	63.22	63.22	63.22	-5.33%	-
Dec 15, 2025	66.78	66.78	66.78	66.78	66.78	-1.91%	10
Dec 12, 2025	68.08	68.08	68.08	68.08	68.08	0.27%	-
Dec 11, 2025	67.90	67.90	67.90	67.90	67.90	0.06%	-
Dec 10, 2025	67.86	67.86	67.86	67.86	67.86	1.89%	-
Dec 9, 2025	66.60	66.60	66.60	66.60	66.60	0.57%	-
Dec 8, 2025	66.22	66.22	66.22	66.22	66.22	2.03%	-
Dec 5, 2025	64.90	64.90	64.90	64.90	64.90	0.31%	-
Dec 4, 2025	64.70	64.70	64.70	64.70	64.70	6.62%	-
Dec 3, 2025	60.68	60.68	60.68	60.68	60.68	5.60%	-
Dec 2, 2025	57.46	57.46	57.46	57.46	57.46	-0.73%	-
Dec 1, 2025	57.88	57.88	57.88	57.88	57.88	-0.45%	-
Nov 28, 2025	58.14	58.14	58.14	58.14	58.14	0.35%	-
Nov 27, 2025	57.94	57.94	57.94	57.94	57.94	0.98%	-
Nov 26, 2025	57.38	57.38	57.38	57.38	57.38	1.88%	-
Nov 25, 2025	56.32	56.32	56.32	56.32	56.32	-	-
Nov 24, 2025	54.94	56.32	54.94	56.32	56.32	11.26%	20
Nov 21, 2025	50.62	50.62	50.62	50.62	50.62	-4.99%	-
Nov 20, 2025	53.28	53.28	53.28	53.28	53.28	3.94%	-
Nov 19, 2025	51.26	51.26	51.26	51.26	51.26	-4.19%	-
Nov 18, 2025	53.10	53.50	53.10	53.50	53.50	-3.50%	199
Nov 17, 2025	55.44	55.44	55.44	55.44	55.44	-0.29%	-
Nov 14, 2025	55.60	55.60	55.60	55.60	55.60	-4.34%	-