Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	78.25	79.38	76.93	77.23	77.23	-1.76%	250,666
Dec 26, 2024	76.97	79.78	76.74	78.61	78.61	1.09%	210,598
Dec 24, 2024	77.88	78.10	76.92	77.77	77.77	-0.13%	107,085
Dec 23, 2024	74.38	78.03	74.30	77.87	77.87	4.36%	462,259
Dec 20, 2024	74.14	77.08	73.63	74.62	74.62	-0.21%	1,216,003
Dec 19, 2024	76.76	77.61	74.62	74.78	74.78	-2.27%	455,576
Dec 18, 2024	79.41	82.49	75.75	76.52	76.52	-2.84%	456,521
Dec 17, 2024	77.84	79.38	77.75	78.76	78.76	0.36%	393,592
Dec 16, 2024	79.01	79.52	77.26	78.48	78.48	-1.23%	814,033
Dec 13, 2024	79.12	80.16	77.82	79.46	79.46	0.58%	830,106
Dec 12, 2024	81.76	82.34	77.71	79.00	79.00	-4.58%	1,123,525
Dec 11, 2024	82.65	83.66	80.59	82.79	82.79	1.90%	976,945
Dec 10, 2024	82.65	83.42	80.07	81.25	81.25	-1.35%	368,496
Dec 9, 2024	81.26	84.69	80.66	82.36	82.36	2.31%	417,444
Dec 6, 2024	79.11	80.98	79.10	80.50	80.50	2.70%	342,614
Dec 5, 2024	81.65	82.24	78.14	78.38	78.38	-3.98%	248,462
Dec 4, 2024	81.63	82.95	81.05	81.63	81.63	1.27%	522,087
Dec 3, 2024	80.63	81.28	79.72	80.61	80.61	-0.80%	235,140
Dec 2, 2024	80.24	82.27	79.27	81.26	81.26	1.27%	346,089
Nov 29, 2024	79.43	80.26	78.39	80.24	80.24	2.40%	365,695
Nov 27, 2024	80.17	80.40	77.31	78.36	78.36	-2.18%	385,146
Nov 26, 2024	81.81	82.19	79.60	80.11	80.11	-1.89%	544,781
Nov 25, 2024	77.49	83.36	77.49	81.65	81.65	6.73%	902,884
Nov 22, 2024	75.00	77.04	74.85	76.50	76.50	2.49%	440,000
Nov 21, 2024	73.18	76.25	72.50	74.64	74.64	2.88%	635,852
Nov 20, 2024	72.35	72.92	71.41	72.55	72.55	-0.19%	391,805
Nov 19, 2024	72.80	74.00	71.24	72.69	72.69	-1.57%	594,219
Nov 18, 2024	74.60	75.82	73.15	73.85	73.85	-1.06%	784,630
Nov 15, 2024	74.99	75.37	73.74	74.64	74.64	-0.80%	3,484,591
Nov 14, 2024	72.31	76.15	71.80	75.24	75.24	0.99%	693,526
Nov 13, 2024	76.73	76.93	74.36	74.50	74.50	-3.21%	342,423
Nov 12, 2024	78.46	79.08	76.37	76.97	76.97	-2.12%	381,640
Nov 11, 2024	81.37	81.37	77.52	78.64	78.64	-2.82%	449,811
Nov 8, 2024	76.05	81.49	73.67	80.92	80.92	8.41%	893,079
Nov 7, 2024	73.32	75.17	72.52	74.64	74.64	3.41%	408,869
Nov 6, 2024	71.85	74.05	71.06	72.18	72.18	4.22%	537,815
Nov 5, 2024	68.77	69.97	67.90	69.26	69.26	-0.01%	272,625
Nov 4, 2024	70.22	71.13	69.22	69.27	69.27	-1.35%	246,334
Nov 1, 2024	69.16	70.77	69.16	70.22	70.22	2.26%	250,496
Oct 31, 2024	72.42	72.42	68.14	68.67	68.67	-5.47%	223,522
Oct 30, 2024	73.88	75.88	72.21	72.64	72.64	-3.57%	286,668
Oct 29, 2024	73.22	75.49	72.54	75.33	75.33	2.55%	215,408
Oct 28, 2024	72.50	73.83	72.14	73.46	73.46	1.83%	173,984
Oct 25, 2024	72.44	73.89	71.98	72.14	72.14	0.47%	208,457
Oct 24, 2024	71.74	71.87	70.83	71.80	71.80	0.83%	168,342
Oct 23, 2024	72.58	73.16	69.73	71.21	71.21	-1.91%	200,612
Oct 22, 2024	71.17	72.86	70.34	72.60	72.60	1.75%	248,930
Oct 21, 2024	70.42	71.43	69.53	71.35	71.35	0.42%	224,625
Oct 18, 2024	73.46	73.46	69.93	71.05	71.05	-2.27%	725,538
Oct 17, 2024	74.63	74.63	72.61	72.70	72.70	-0.86%	203,322
Oct 16, 2024	75.99	76.02	72.85	73.33	73.33	-1.57%	403,197
Oct 15, 2024	73.91	76.51	73.72	74.50	74.50	0.08%	411,829
Oct 14, 2024	73.54	74.80	72.90	74.44	74.44	1.69%	298,502
Oct 11, 2024	71.43	74.16	71.43	73.20	73.20	1.39%	368,480
Oct 10, 2024	71.37	72.37	70.20	72.20	72.20	-0.70%	594,340
Oct 9, 2024	72.23	73.58	71.50	72.71	72.71	0.40%	284,922
Oct 8, 2024	74.85	75.14	71.65	72.42	72.42	-4.79%	391,256
Oct 7, 2024	75.68	76.22	74.86	76.06	76.06	-0.37%	203,699
Oct 4, 2024	77.63	77.96	75.78	76.34	76.34	1.25%	197,825
Oct 3, 2024	76.13	77.80	73.86	75.40	75.40	-2.42%	246,786
Oct 2, 2024	75.09	77.69	75.09	77.27	77.27	2.49%	256,696
Oct 1, 2024	76.78	77.09	73.73	75.39	75.39	-2.82%	218,452
Sep 30, 2024	77.01	78.48	76.28	77.58	77.58	-1.15%	207,254
Sep 27, 2024	79.76	80.94	77.59	78.48	78.48	-0.23%	253,710
Sep 26, 2024	75.67	79.10	73.13	78.66	78.66	8.80%	561,838
Sep 25, 2024	73.11	73.33	71.83	72.30	72.30	-1.64%	354,387
Sep 24, 2024	74.53	75.39	73.13	73.51	73.51	0.20%	365,077
Sep 23, 2024	74.43	74.43	72.60	73.36	73.36	-0.57%	382,751
Sep 20, 2024	75.36	75.68	73.46	73.78	73.78	-4.04%	733,196
Sep 19, 2024	78.12	79.83	76.31	76.89	76.89	3.00%	403,798
Sep 18, 2024	76.40	78.23	74.50	74.65	74.65	-1.94%	413,018
Sep 17, 2024	77.48	78.43	75.30	76.13	76.13	-0.73%	310,977
Sep 16, 2024	73.94	77.16	73.52	76.69	76.69	2.84%	431,704
Sep 13, 2024	72.54	74.85	71.62	74.57	74.57	4.72%	429,617
Sep 12, 2024	72.22	72.24	69.67	71.21	71.21	-1.37%	248,102
Sep 11, 2024	70.84	72.32	68.32	72.20	72.20	2.18%	361,007
Sep 10, 2024	71.00	71.22	69.83	70.66	70.66	-0.48%	243,722
Sep 9, 2024	72.11	73.20	70.44	71.00	71.00	-0.53%	279,058
Sep 6, 2024	74.98	74.98	70.84	71.38	71.38	-5.00%	302,037
Sep 5, 2024	74.13	75.48	73.25	75.14	75.14	0.90%	260,421
Sep 4, 2024	72.33	74.78	71.72	74.47	74.47	2.25%	327,284
Sep 3, 2024	79.61	79.78	72.18	72.83	72.83	-10.55%	427,949
Aug 30, 2024	82.39	83.11	80.59	81.42	81.42	0.68%	824,513
Aug 29, 2024	78.89	81.67	78.04	80.87	80.87	3.69%	310,924
Aug 28, 2024	80.00	80.41	76.30	77.99	77.99	-3.43%	314,306
Aug 27, 2024	79.14	80.80	78.18	80.76	80.76	0.75%	286,616
Aug 26, 2024	80.55	82.03	79.94	80.16	80.16	-0.47%	287,104
Aug 23, 2024	78.73	81.11	77.96	80.54	80.54	4.08%	299,883
Aug 22, 2024	78.83	79.47	76.99	77.38	77.38	-1.56%	254,965
Aug 21, 2024	77.11	78.88	76.71	78.61	78.61	3.24%	305,653
Aug 20, 2024	76.60	77.26	75.38	76.14	76.14	-1.74%	256,419
Aug 19, 2024	76.41	77.51	75.46	77.49	77.49	1.45%	278,260
Aug 16, 2024	76.04	76.75	72.77	76.38	76.38	-0.14%	230,694
Aug 15, 2024	75.69	77.35	75.55	76.49	76.49	3.97%	412,705
Aug 14, 2024	75.95	75.95	72.82	73.57	73.57	-2.31%	215,957
Aug 13, 2024	72.49	75.39	71.69	75.31	75.31	5.31%	365,190
Aug 12, 2024	72.55	72.71	70.21	71.51	71.51	-1.65%	379,404
Aug 9, 2024	75.90	75.90	70.90	72.71	72.71	0.53%	703,941
Aug 8, 2024	69.69	72.51	67.83	72.33	72.33	6.23%	1,125,767
Aug 7, 2024	73.40	73.87	67.85	68.09	68.09	-5.38%	607,738