Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
63.06
-1.22 (-1.90%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.73 | 64.21 | 61.96 | 63.06 | 63.06 | -1.90% | 547,021 |
| Mar 27, 2025 | 64.01 | 65.13 | 62.71 | 64.28 | 64.28 | -0.11% | 445,424 |
| Mar 26, 2025 | 65.25 | 65.76 | 63.62 | 64.35 | 64.35 | -1.39% | 352,477 |
| Mar 25, 2025 | 64.29 | 65.88 | 64.11 | 65.26 | 65.26 | 0.02% | 487,203 |
| Mar 24, 2025 | 65.80 | 66.18 | 64.74 | 65.25 | 65.25 | 1.79% | 322,851 |
| Mar 21, 2025 | 64.36 | 65.35 | 63.17 | 64.10 | 64.10 | -0.99% | 722,289 |
| Mar 20, 2025 | 64.77 | 65.77 | 64.45 | 64.74 | 64.74 | -1.42% | 271,403 |
| Mar 19, 2025 | 64.76 | 66.59 | 64.75 | 65.67 | 65.67 | 1.00% | 236,011 |
| Mar 18, 2025 | 64.92 | 65.45 | 62.79 | 65.02 | 65.02 | -0.11% | 377,413 |
| Mar 17, 2025 | 62.92 | 65.66 | 62.74 | 65.09 | 65.09 | 3.61% | 416,772 |
| Mar 14, 2025 | 62.58 | 63.28 | 61.58 | 62.82 | 62.82 | 1.80% | 500,933 |
| Mar 13, 2025 | 62.30 | 63.75 | 60.75 | 61.71 | 61.71 | -1.23% | 426,307 |
| Mar 12, 2025 | 63.47 | 64.44 | 61.91 | 62.48 | 62.48 | -0.94% | 549,889 |
| Mar 11, 2025 | 64.90 | 65.07 | 61.99 | 63.07 | 63.07 | -3.10% | 462,783 |
| Mar 10, 2025 | 66.00 | 67.65 | 64.31 | 65.09 | 65.09 | -3.08% | 696,263 |
| Mar 7, 2025 | 64.17 | 67.50 | 63.70 | 67.16 | 67.16 | 4.99% | 551,853 |
| Mar 6, 2025 | 62.12 | 64.58 | 61.74 | 63.97 | 63.97 | 0.57% | 482,855 |
| Mar 5, 2025 | 62.50 | 63.77 | 61.33 | 63.61 | 63.61 | 2.73% | 624,099 |
| Mar 4, 2025 | 62.58 | 63.16 | 61.29 | 61.92 | 61.92 | -1.57% | 795,107 |
| Mar 3, 2025 | 67.06 | 67.06 | 62.33 | 62.91 | 62.91 | -4.88% | 562,523 |
| Feb 28, 2025 | 65.24 | 66.88 | 64.50 | 66.14 | 66.14 | 1.29% | 625,860 |
| Feb 27, 2025 | 68.30 | 68.30 | 65.11 | 65.30 | 65.30 | -4.01% | 569,110 |
| Feb 26, 2025 | 68.30 | 69.63 | 67.71 | 68.03 | 68.03 | -0.53% | 490,920 |
| Feb 25, 2025 | 69.55 | 70.08 | 67.85 | 68.39 | 68.39 | -1.92% | 655,423 |
| Feb 24, 2025 | 71.96 | 72.35 | 69.59 | 69.73 | 69.73 | -2.83% | 538,103 |
| Feb 21, 2025 | 76.23 | 76.23 | 71.13 | 71.76 | 71.76 | -4.94% | 581,249 |
| Feb 20, 2025 | 74.51 | 75.95 | 74.18 | 75.49 | 75.49 | 2.61% | 639,365 |
| Feb 19, 2025 | 73.17 | 74.29 | 72.91 | 73.57 | 73.57 | - | 426,785 |
| Feb 18, 2025 | 72.30 | 74.94 | 71.98 | 73.57 | 73.57 | 2.08% | 521,468 |
| Feb 14, 2025 | 72.95 | 73.39 | 71.89 | 72.07 | 72.07 | -0.98% | 389,877 |
| Feb 13, 2025 | 72.18 | 73.24 | 70.52 | 72.78 | 72.78 | 1.38% | 643,695 |
| Feb 12, 2025 | 68.37 | 72.03 | 67.87 | 71.79 | 71.79 | 5.23% | 777,420 |
| Feb 11, 2025 | 68.45 | 69.38 | 67.16 | 68.22 | 68.22 | -1.77% | 845,331 |
| Feb 10, 2025 | 71.50 | 71.79 | 68.50 | 69.45 | 69.45 | -2.62% | 1,060,730 |
| Feb 7, 2025 | 78.56 | 78.95 | 68.51 | 71.32 | 71.32 | -4.68% | 1,780,368 |
| Feb 6, 2025 | 76.47 | 76.90 | 74.69 | 74.82 | 74.82 | -1.44% | 1,088,187 |
| Feb 5, 2025 | 74.00 | 76.95 | 72.68 | 75.91 | 75.91 | 2.11% | 1,119,653 |
| Feb 4, 2025 | 82.14 | 83.13 | 71.93 | 74.34 | 74.34 | -12.59% | 2,746,410 |
| Feb 3, 2025 | 82.09 | 85.39 | 80.24 | 85.05 | 85.05 | 0.18% | 927,321 |
| Jan 31, 2025 | 86.16 | 87.72 | 83.77 | 84.90 | 84.90 | -1.46% | 785,776 |
| Jan 30, 2025 | 88.88 | 88.99 | 85.89 | 86.16 | 86.16 | -1.95% | 867,596 |
| Jan 29, 2025 | 82.50 | 89.81 | 82.26 | 87.87 | 87.87 | 9.11% | 1,508,296 |
| Jan 28, 2025 | 81.31 | 81.60 | 79.00 | 80.53 | 80.53 | -1.25% | 401,061 |
| Jan 27, 2025 | 82.34 | 83.36 | 80.25 | 81.55 | 81.55 | -2.17% | 643,543 |
| Jan 24, 2025 | 84.43 | 85.39 | 82.90 | 83.36 | 83.36 | -1.71% | 412,677 |
| Jan 23, 2025 | 82.15 | 84.90 | 81.39 | 84.81 | 84.81 | 1.58% | 315,333 |
| Jan 22, 2025 | 85.51 | 87.01 | 83.27 | 83.49 | 83.49 | -2.42% | 415,072 |
| Jan 21, 2025 | 84.00 | 87.11 | 83.25 | 85.56 | 85.56 | 2.91% | 484,231 |
| Jan 17, 2025 | 82.58 | 83.86 | 81.99 | 83.14 | 83.14 | 2.78% | 279,009 |
| Jan 16, 2025 | 82.44 | 84.30 | 80.84 | 80.89 | 80.89 | -1.11% | 624,520 |