Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	117.38	117.85	117.03	117.04	117.04	-0.39%	1,105,967
Oct 21, 2026	117.51	118.22	117.49	117.50	117.50	0.02%	833,257
Oct 20, 2026	117.20	118.14	117.15	117.48	117.48	0.37%	1,249,296
Oct 19, 2026	117.71	118.09	117.00	117.05	117.05	-0.11%	824,310
Oct 16, 2026	117.13	117.95	116.98	117.18	117.18	-0.31%	1,312,949
Oct 15, 2026	117.30	117.75	116.85	117.55	117.55	0.16%	1,882,955
Oct 14, 2026	118.50	118.90	117.26	117.36	117.36	-1.74%	1,829,055
Oct 13, 2026	118.82	119.86	118.67	119.44	119.44	0.03%	600,213
Oct 12, 2026	119.82	120.16	119.19	119.40	119.40	-0.35%	566,034
Oct 9, 2026	119.95	120.60	118.94	119.82	119.82	0.62%	2,011,570
Oct 8, 2026	119.40	119.90	118.69	119.08	119.08	-0.32%	937,329
Oct 7, 2026	118.50	120.50	118.30	119.46	119.46	0.06%	718,094
Oct 6, 2026	120.50	120.65	119.13	119.39	119.39	-0.28%	1,537,458
Oct 5, 2026	120.84	121.00	119.59	119.73	119.73	-1.13%	1,532,760
Oct 2, 2026	121.70	121.98	119.91	121.10	121.10	14.08%	7,668,306
Oct 1, 2026	101.12	106.62	100.42	106.15	106.15	4.69%	1,009,988
Sep 30, 2026	101.42	102.10	99.68	101.40	101.40	0.60%	512,757
Sep 29, 2026	101.75	102.49	99.57	100.79	100.79	0.43%	396,463
Sep 28, 2026	102.56	102.56	98.28	100.36	100.36	-2.30%	487,996
Sep 25, 2026	97.90	103.04	97.26	102.72	102.72	6.09%	499,729
Sep 24, 2026	96.87	96.98	94.91	96.82	96.82	-1.30%	478,038
Sep 23, 2026	97.63	98.62	95.69	98.10	98.10	0.47%	332,143
Sep 22, 2026	95.37	97.99	94.74	97.64	97.64	2.39%	556,437
Sep 21, 2026	93.83	96.00	91.00	95.36	95.36	2.42%	435,954
Sep 18, 2026	93.63	94.20	91.31	93.11	93.11	2.18%	830,234
Sep 17, 2026	91.84	93.58	88.70	91.12	91.12	2.11%	792,251
Sep 16, 2026	98.85	98.85	88.09	89.24	89.24	-8.30%	846,495
Sep 15, 2026	96.30	99.41	95.00	97.32	97.32	2.38%	668,517
Sep 14, 2026	95.74	97.08	94.80	95.06	95.06	-5.91%	384,372
Sep 11, 2026	94.91	101.06	94.16	101.03	101.03	8.09%	530,293
Sep 10, 2026	91.90	93.70	91.11	93.47	93.47	-0.49%	669,726
Sep 9, 2026	93.92	96.49	93.77	93.93	93.93	-0.83%	913,846
Sep 8, 2026	99.57	100.46	94.44	94.72	94.72	-4.31%	525,445
Sep 4, 2026	98.81	99.91	97.64	98.99	98.99	1.34%	491,935
Sep 3, 2026	95.75	98.27	94.46	97.68	97.68	1.76%	553,936
Sep 2, 2026	95.70	97.31	94.25	95.99	95.99	0.86%	751,463
Sep 1, 2026	95.29	96.37	93.41	95.17	95.17	-1.60%	1,174,042
Aug 31, 2026	95.78	98.26	95.78	96.72	96.72	1.72%	712,002
Aug 28, 2026	97.59	97.88	94.69	95.08	95.08	-2.57%	749,117
Aug 27, 2026	97.10	97.73	95.47	97.59	97.59	1.97%	1,645,377
Aug 26, 2026	95.23	96.39	94.64	95.70	95.70	0.87%	664,360
Aug 25, 2026	95.03	95.39	93.51	94.87	94.87	1.27%	789,726
Aug 24, 2026	96.52	97.26	93.29	93.68	93.68	-4.08%	898,331
Aug 21, 2026	98.53	99.08	96.68	97.66	97.66	-0.35%	981,887
Aug 20, 2026	100.00	100.91	97.78	98.00	98.00	-2.95%	440,904
Aug 19, 2026	105.39	106.57	100.67	100.98	100.98	-3.67%	369,601
Aug 18, 2026	105.32	107.04	101.82	104.83	104.83	-5.20%	491,270
Aug 17, 2026	109.71	113.36	109.70	110.58	110.58	1.80%	615,682
Aug 14, 2026	107.03	109.74	107.03	108.63	108.63	1.23%	416,753
Aug 13, 2026	109.83	111.63	106.76	107.31	107.31	-2.48%	534,155