Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	58.98	59.29	57.54	58.49	-	-1.91%	206,928
May 29, 2025	59.88	60.00	58.31	59.63	59.63	1.65%	397,592
May 28, 2025	60.23	60.31	58.61	58.66	58.66	-2.53%	494,844
May 27, 2025	60.21	60.89	59.42	60.18	60.18	2.24%	429,926
May 23, 2025	58.43	59.47	58.33	58.86	58.86	-3.03%	279,689
May 22, 2025	62.03	62.96	60.57	60.70	60.70	-2.43%	348,214
May 21, 2025	63.90	64.98	61.78	62.21	62.21	-4.29%	480,231
May 20, 2025	63.59	65.25	62.91	65.00	65.00	1.90%	389,733
May 19, 2025	63.22	64.18	62.94	63.79	63.79	-2.24%	338,353
May 16, 2025	65.43	66.02	64.36	65.25	65.25	-0.20%	460,693
May 15, 2025	65.63	66.26	64.90	65.38	65.38	-1.10%	301,961
May 14, 2025	66.00	66.37	65.15	66.11	66.11	0.32%	386,709
May 13, 2025	65.60	66.42	65.15	65.90	65.90	1.38%	406,509
May 12, 2025	64.10	65.47	63.30	65.00	65.00	8.64%	819,319
May 9, 2025	58.96	62.36	58.82	59.83	59.83	0.07%	786,561
May 8, 2025	59.32	61.67	58.79	59.79	59.79	2.68%	681,437
May 7, 2025	58.02	58.45	56.80	58.23	58.23	1.02%	389,333
May 6, 2025	57.31	58.22	56.40	57.64	57.64	-0.72%	351,858
May 5, 2025	57.94	59.04	57.94	58.06	58.06	-0.96%	355,196
May 2, 2025	57.81	59.07	57.31	58.62	58.62	4.38%	285,353
May 1, 2025	56.06	57.11	55.57	56.16	56.16	0.90%	321,792
Apr 30, 2025	53.72	55.91	53.17	55.66	55.66	1.14%	358,849
Apr 29, 2025	55.35	56.05	54.86	55.03	55.03	-2.20%	422,509
Apr 28, 2025	56.44	57.39	55.13	56.27	56.27	-0.92%	364,529
Apr 25, 2025	55.25	56.87	55.18	56.79	56.79	1.18%	290,278
Apr 24, 2025	53.62	56.23	53.34	56.13	56.13	5.87%	618,555
Apr 23, 2025	53.00	54.90	51.03	53.02	53.02	5.24%	630,455
Apr 22, 2025	49.56	50.56	48.97	50.38	50.38	2.92%	300,475
Apr 21, 2025	47.74	49.13	46.83	48.95	48.95	-0.24%	345,800
Apr 17, 2025	48.20	49.14	47.67	49.07	49.07	2.08%	357,450
Apr 16, 2025	49.92	49.92	46.37	48.07	48.07	-2.63%	361,986
Apr 15, 2025	49.64	50.88	49.01	49.37	49.37	-1.04%	303,184
Apr 14, 2025	49.30	50.10	47.91	49.89	49.89	4.31%	746,568
Apr 11, 2025	46.96	48.69	45.32	47.83	47.83	0.78%	567,758
Apr 10, 2025	49.50	50.65	45.87	47.46	47.46	-9.18%	751,415
Apr 9, 2025	43.00	52.88	42.95	52.26	52.26	21.76%	1,138,711
Apr 8, 2025	47.21	48.22	41.80	42.92	42.92	-5.79%	1,186,038
Apr 7, 2025	45.25	49.45	44.33	45.56	45.56	-5.58%	1,912,934
Apr 4, 2025	49.53	50.42	45.86	48.25	48.25	-7.28%	946,560
Apr 3, 2025	60.00	60.23	51.96	52.04	52.04	-18.27%	1,018,979
Apr 2, 2025	62.00	64.60	61.86	63.67	63.67	0.79%	360,457
Apr 1, 2025	63.27	64.25	62.11	63.17	63.17	-0.86%	545,376
Mar 31, 2025	62.00	64.32	61.47	63.72	63.72	1.05%	680,171
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