Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
70.39
-1.06 (-1.48%)
At close: Aug 25, 2025, 4:00 PM
70.39
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:10 PM EDT
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 71.00 | 71.00 | 69.93 | 70.39 | - | -1.48% | 311,461 |
| Aug 22, 2025 | 67.01 | 72.22 | 66.79 | 71.45 | 71.45 | 7.74% | 678,028 |
| Aug 21, 2025 | 66.39 | 66.80 | 65.97 | 66.32 | 66.32 | -0.66% | 268,661 |
| Aug 20, 2025 | 68.02 | 68.08 | 65.48 | 66.76 | 66.76 | -2.20% | 540,986 |
| Aug 19, 2025 | 70.47 | 70.50 | 68.08 | 68.26 | 68.26 | -2.65% | 501,471 |
| Aug 18, 2025 | 67.73 | 70.62 | 67.31 | 70.12 | 70.12 | 4.97% | 679,987 |
| Aug 15, 2025 | 68.18 | 68.44 | 66.17 | 66.80 | 66.80 | -1.81% | 409,854 |
| Aug 14, 2025 | 67.21 | 68.15 | 66.06 | 68.03 | 68.03 | -1.02% | 381,409 |
| Aug 13, 2025 | 67.77 | 69.32 | 66.89 | 68.73 | 68.73 | 1.84% | 466,184 |
| Aug 12, 2025 | 65.15 | 68.49 | 64.89 | 67.49 | 67.49 | 5.26% | 688,405 |
| Aug 11, 2025 | 63.85 | 65.00 | 63.63 | 64.12 | 64.12 | 0.94% | 798,660 |
| Aug 8, 2025 | 61.60 | 64.18 | 58.31 | 63.52 | 63.52 | 6.40% | 894,937 |
| Aug 7, 2025 | 61.31 | 61.41 | 58.86 | 59.70 | 59.70 | -0.67% | 729,583 |
| Aug 6, 2025 | 61.42 | 61.52 | 59.07 | 60.10 | 60.10 | -2.45% | 482,793 |
| Aug 5, 2025 | 62.63 | 62.78 | 60.93 | 61.61 | 61.61 | -0.78% | 385,284 |
| Aug 4, 2025 | 60.84 | 62.13 | 60.72 | 62.10 | 62.10 | 2.69% | 510,841 |
| Aug 1, 2025 | 61.21 | 61.36 | 58.93 | 60.47 | 60.47 | -3.56% | 569,282 |
| Jul 31, 2025 | 64.63 | 64.63 | 61.78 | 62.70 | 62.70 | -3.37% | 564,133 |
| Jul 30, 2025 | 68.45 | 68.45 | 64.10 | 64.89 | 64.89 | -3.74% | 506,219 |
| Jul 29, 2025 | 68.19 | 69.39 | 67.14 | 67.41 | 67.41 | -0.58% | 262,367 |
| Jul 28, 2025 | 67.07 | 67.88 | 67.07 | 67.80 | 67.80 | 2.03% | 364,485 |
| Jul 25, 2025 | 66.23 | 66.70 | 65.72 | 66.45 | 66.45 | 0.35% | 230,003 |
| Jul 24, 2025 | 66.63 | 67.07 | 65.81 | 66.22 | 66.22 | -1.52% | 355,517 |
| Jul 23, 2025 | 67.55 | 67.83 | 66.15 | 67.24 | 67.24 | -0.06% | 254,916 |
| Jul 22, 2025 | 67.12 | 67.73 | 66.11 | 67.28 | 67.28 | 0.03% | 354,632 |
| Jul 21, 2025 | 66.82 | 68.50 | 66.62 | 67.26 | 67.26 | 1.57% | 429,160 |
| Jul 18, 2025 | 67.72 | 67.74 | 65.97 | 66.22 | 66.22 | -1.16% | 391,781 |
| Jul 17, 2025 | 65.75 | 67.49 | 65.65 | 67.00 | 67.00 | 1.52% | 423,227 |
| Jul 16, 2025 | 65.90 | 66.25 | 64.56 | 66.00 | 66.00 | - | 388,945 |
| Jul 15, 2025 | 68.81 | 68.99 | 65.94 | 66.00 | 66.00 | -2.28% | 331,378 |
| Jul 14, 2025 | 67.87 | 68.01 | 66.09 | 67.54 | 67.54 | -1.13% | 207,630 |
| Jul 11, 2025 | 68.61 | 69.24 | 68.13 | 68.31 | 68.31 | -1.83% | 177,035 |
| Jul 10, 2025 | 69.30 | 70.68 | 68.20 | 69.58 | 69.58 | 0.86% | 262,029 |
| Jul 9, 2025 | 68.51 | 69.47 | 67.95 | 68.99 | 68.99 | 0.74% | 327,684 |
| Jul 8, 2025 | 67.23 | 69.86 | 67.01 | 68.48 | 68.48 | 2.93% | 411,885 |
| Jul 7, 2025 | 67.36 | 68.44 | 66.24 | 66.53 | 66.53 | -3.17% | 246,407 |
| Jul 3, 2025 | 68.60 | 69.34 | 68.37 | 68.71 | 68.71 | 0.51% | 203,170 |
| Jul 2, 2025 | 66.51 | 68.75 | 66.24 | 68.36 | 68.36 | 2.94% | 332,351 |
| Jul 1, 2025 | 64.30 | 68.00 | 64.27 | 66.41 | 66.41 | 2.45% | 462,037 |
| Jun 30, 2025 | 65.12 | 65.54 | 64.46 | 64.82 | 64.82 | 0.06% | 338,086 |
| Jun 27, 2025 | 65.95 | 66.09 | 63.63 | 64.78 | 64.78 | -1.30% | 516,559 |
| Jun 26, 2025 | 66.00 | 66.35 | 64.72 | 65.63 | 65.63 | 0.41% | 338,365 |
| Jun 25, 2025 | 66.48 | 66.70 | 64.94 | 65.36 | 65.36 | -0.80% | 258,488 |
| Jun 24, 2025 | 64.40 | 66.12 | 64.15 | 65.89 | 65.89 | 3.65% | 483,555 |
| Jun 23, 2025 | 63.00 | 64.30 | 61.82 | 63.57 | 63.57 | 0.39% | 284,520 |
| Jun 20, 2025 | 63.87 | 63.90 | 62.18 | 63.32 | 63.32 | -0.38% | 473,351 |
| Jun 18, 2025 | 63.20 | 64.28 | 62.57 | 63.56 | 63.56 | 0.94% | 293,378 |
| Jun 17, 2025 | 62.90 | 64.19 | 62.61 | 62.97 | 62.97 | -1.16% | 284,059 |
| Jun 16, 2025 | 62.71 | 64.08 | 62.30 | 63.71 | 63.71 | 3.51% | 265,195 |
| Jun 13, 2025 | 62.70 | 63.71 | 61.39 | 61.55 | 61.55 | -4.04% | 365,226 |