Skip to main content
logo
Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
69.46
-0.44 (-0.63%)
At close: Oct 17, 2025, 4:00 PM EDT
69.45
-0.01 (-0.01%)
After-hours: Oct 17, 2025, 4:01 PM EDT

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202569.0070.5369.0069.48--0.60%412,793
Oct 16, 202570.0070.7168.8069.9069.900.37%508,061
Oct 15, 202567.7469.6667.2469.6469.644.35%412,556
Oct 14, 202563.8867.7163.8466.7466.741.23%316,508
Oct 13, 202564.6366.1164.0565.9365.936.30%284,433
Oct 10, 202567.2567.5061.8462.0262.02-7.67%438,146
Oct 9, 202568.2768.5166.0367.1767.17-1.67%216,848
Oct 8, 202565.7868.4065.2068.3168.314.05%356,527
Oct 7, 202569.4069.6665.5565.6565.65-4.62%507,095
Oct 6, 202569.9370.0968.7068.8368.83-0.49%315,835
Oct 3, 202568.7270.4068.3769.1769.171.56%258,797
Oct 2, 202568.8968.8967.3868.1168.110.31%434,987
Oct 1, 202567.5168.2166.4467.9067.90-0.64%408,679
Sep 30, 202568.1468.7767.1968.3468.34-0.16%340,579
Sep 29, 202570.4870.5068.3368.4568.45-1.64%288,811
Sep 26, 202569.4169.9668.4469.5969.590.32%242,368
Sep 25, 202569.5569.6068.4969.3769.37-2.13%321,278
Sep 24, 202571.6172.1570.8370.8870.88-1.02%280,277
Sep 23, 202573.7574.0071.1571.6171.61-1.93%354,842
Sep 22, 202572.1073.8671.8773.0273.021.67%276,054
Sep 19, 202574.0974.2771.6971.8271.82-3.40%972,943
Sep 18, 202573.8074.6373.1774.3574.353.39%375,014
Sep 17, 202572.4074.0671.0071.9171.91-0.72%425,789
Sep 16, 202572.2574.4971.0472.4372.432.72%644,375
Sep 15, 202570.9771.1569.8370.5170.510.20%349,906
Sep 12, 202571.5171.5370.0070.3770.37-1.50%296,866
Sep 11, 202570.2472.0469.6871.4471.443.39%449,469
Sep 10, 202570.0270.3768.6569.1069.10-1.17%442,748
Sep 9, 202570.7070.8069.1669.9269.92-0.92%278,562
Sep 8, 202570.4970.7069.0570.5770.570.96%292,640
Sep 5, 202570.3171.5769.6769.9069.900.49%348,305
Sep 4, 202567.2869.6266.5369.5669.562.54%373,016
Sep 3, 202568.0068.6666.9067.8467.84-0.24%264,429
Sep 2, 202567.9568.1366.5868.0068.00-2.66%248,039
Aug 29, 202571.2871.4069.2269.8669.86-2.12%335,527
Aug 28, 202571.2871.6170.6471.3771.370.81%273,561
Aug 27, 202569.9671.1169.8470.8070.800.35%197,786
Aug 26, 202570.6671.1270.0070.5570.550.23%410,131
Aug 25, 202571.0071.0069.9370.3970.39-1.48%312,385
Aug 22, 202567.0172.2266.7971.4571.457.74%678,028
Aug 21, 202566.3966.8065.9766.3266.32-0.66%268,661
Aug 20, 202568.0268.0865.4866.7666.76-2.20%540,986
Aug 19, 202570.4770.5068.0868.2668.26-2.65%501,471
Aug 18, 202567.7370.6267.3170.1270.124.97%679,987
Aug 15, 202568.1868.4466.1766.8066.80-1.81%409,854
Aug 14, 202567.2168.1566.0668.0368.03-1.02%381,409
Aug 13, 202567.7769.3266.8968.7368.731.84%466,184
Aug 12, 202565.1568.4964.8967.4967.495.26%688,405
Aug 11, 202563.8565.0063.6364.1264.120.94%798,660
Aug 8, 202561.6064.1858.3163.5263.526.40%894,937