Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	89.87	95.08	84.00	89.23	89.23	2.20%	1,796,401
Feb 5, 2026	85.23	88.53	84.73	87.31	87.31	-0.44%	901,516
Feb 4, 2026	84.72	91.74	84.72	87.70	87.70	5.55%	1,443,516
Feb 3, 2026	84.87	86.42	80.86	83.09	83.09	-2.55%	620,725
Feb 2, 2026	81.46	85.69	81.17	85.26	85.26	3.33%	763,579
Jan 30, 2026	84.11	85.58	81.27	82.51	82.51	-3.94%	679,992
Jan 29, 2026	85.98	87.06	81.00	85.89	85.89	-0.39%	673,984
Jan 28, 2026	86.00	87.71	85.64	86.23	86.23	1.54%	550,873
Jan 27, 2026	85.19	86.77	84.30	84.92	84.92	0.71%	438,684
Jan 26, 2026	85.38	85.60	83.38	84.32	84.32	-1.50%	697,570
Jan 23, 2026	87.30	88.31	84.27	85.60	85.60	-2.46%	678,823
Jan 22, 2026	91.16	91.35	87.53	87.76	87.76	-1.48%	743,344
Jan 21, 2026	87.00	90.14	86.49	89.08	89.08	3.74%	583,375
Jan 20, 2026	88.54	89.90	85.08	85.87	85.87	-5.66%	942,867
Jan 16, 2026	92.42	93.55	90.54	91.02	91.02	0.53%	839,072
Jan 15, 2026	94.24	94.59	89.67	90.54	90.54	-1.02%	1,214,098
Jan 14, 2026	85.00	93.93	85.00	91.47	91.47	7.16%	2,381,832
Jan 13, 2026	84.60	87.46	84.56	85.36	85.36	1.02%	653,956
Jan 12, 2026	81.14	84.68	80.35	84.50	84.50	2.96%	713,255
Jan 9, 2026	82.25	83.80	81.91	82.07	82.07	-0.51%	524,766
Jan 8, 2026	81.75	83.50	80.94	82.49	82.49	-0.53%	465,502
Jan 7, 2026	86.19	86.50	81.13	82.93	82.93	-4.56%	768,334
Jan 6, 2026	79.28	87.00	79.28	86.89	86.89	9.77%	1,135,219
Jan 5, 2026	77.74	81.38	77.09	79.16	79.16	4.52%	940,781
Jan 2, 2026	75.72	77.00	75.15	75.74	75.74	2.32%	340,453
Dec 31, 2025	75.21	75.21	73.91	74.02	74.02	-1.32%	291,399
Dec 30, 2025	75.18	75.93	74.95	75.01	75.01	-0.03%	413,517
Dec 29, 2025	73.51	75.05	73.10	75.03	75.03	2.14%	446,724
Dec 26, 2025	74.30	74.41	73.29	73.46	73.46	-0.55%	283,583
Dec 24, 2025	73.78	74.51	72.94	73.87	73.87	0.62%	210,703
Dec 23, 2025	74.06	74.47	72.90	73.41	73.41	-1.42%	329,698
Dec 22, 2025	75.14	76.14	74.34	74.47	74.47	0.47%	449,120
Dec 19, 2025	74.64	76.40	74.00	74.12	74.12	0.62%	662,836
Dec 18, 2025	75.83	76.40	73.03	73.66	73.66	-0.24%	606,289
Dec 17, 2025	74.01	75.81	73.38	73.84	73.84	0.09%	394,095
Dec 16, 2025	75.76	76.89	73.09	73.77	73.77	-2.56%	658,714
Dec 15, 2025	79.01	79.01	75.39	75.71	75.71	-2.22%	490,456
Dec 12, 2025	80.07	80.64	76.80	77.43	77.43	-3.85%	536,558
Dec 11, 2025	80.60	81.39	79.44	80.53	80.53	-0.93%	691,501
Dec 10, 2025	79.70	81.85	79.25	81.29	81.29	2.24%	589,694
Dec 9, 2025	77.33	79.96	77.33	79.51	79.51	1.94%	575,859
Dec 8, 2025	78.00	78.56	77.19	78.00	78.00	0.55%	548,423
Dec 5, 2025	76.51	78.25	76.25	77.57	77.57	2.15%	526,161
Dec 4, 2025	75.45	77.23	75.08	75.94	75.94	0.03%	517,966
Dec 3, 2025	71.10	76.00	71.10	75.92	75.92	7.07%	836,657
Dec 2, 2025	68.74	71.42	68.05	70.91	70.91	5.38%	519,695
Dec 1, 2025	68.32	68.67	66.86	67.29	67.29	-1.78%	253,196
Nov 28, 2025	68.38	68.66	67.90	68.51	68.51	1.14%	166,421
Nov 26, 2025	66.49	68.35	66.49	67.74	67.74	1.80%	324,355
Nov 25, 2025	65.72	68.00	65.06	66.54	66.54	1.57%	426,043