Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
70.53
+2.69 (3.97%)
Nov 5, 2025, 2:04 PM EST - Market open
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 67.77 | 70.58 | 67.77 | 70.37 | - | 3.73% | 128,732 |
| Nov 4, 2025 | 69.28 | 69.28 | 66.84 | 67.84 | 67.84 | -4.48% | 476,186 |
| Nov 3, 2025 | 71.18 | 71.75 | 70.55 | 71.02 | 71.02 | 0.11% | 304,610 |
| Oct 31, 2025 | 69.92 | 71.19 | 69.53 | 70.94 | 70.94 | 0.71% | 285,496 |
| Oct 30, 2025 | 69.66 | 71.91 | 69.50 | 70.44 | 70.44 | 0.61% | 363,232 |
| Oct 29, 2025 | 72.43 | 73.06 | 69.58 | 70.01 | 70.01 | -2.10% | 316,602 |
| Oct 28, 2025 | 72.47 | 72.47 | 71.06 | 71.51 | 71.51 | -1.84% | 305,125 |
| Oct 27, 2025 | 72.27 | 73.18 | 71.72 | 72.85 | 72.85 | 2.32% | 264,932 |
| Oct 24, 2025 | 72.47 | 72.47 | 70.86 | 71.20 | 71.20 | 0.18% | 249,374 |
| Oct 23, 2025 | 68.45 | 71.08 | 68.45 | 71.07 | 71.07 | 3.19% | 292,415 |
| Oct 22, 2025 | 71.01 | 71.86 | 67.79 | 68.87 | 68.87 | -4.55% | 395,416 |
| Oct 21, 2025 | 72.41 | 72.90 | 70.50 | 72.15 | 72.15 | -0.59% | 169,291 |
| Oct 20, 2025 | 70.25 | 72.85 | 70.00 | 72.58 | 72.58 | 4.51% | 313,350 |
| Oct 17, 2025 | 69.07 | 70.70 | 68.67 | 69.45 | 69.45 | -0.64% | 406,423 |
| Oct 16, 2025 | 70.00 | 70.71 | 68.80 | 69.90 | 69.90 | 0.37% | 508,061 |
| Oct 15, 2025 | 67.74 | 69.66 | 67.24 | 69.64 | 69.64 | 4.35% | 412,556 |
| Oct 14, 2025 | 63.88 | 67.71 | 63.84 | 66.74 | 66.74 | 1.23% | 316,508 |
| Oct 13, 2025 | 64.63 | 66.11 | 64.05 | 65.93 | 65.93 | 6.30% | 284,433 |
| Oct 10, 2025 | 67.25 | 67.50 | 61.84 | 62.02 | 62.02 | -7.67% | 438,146 |
| Oct 9, 2025 | 68.27 | 68.51 | 66.03 | 67.17 | 67.17 | -1.67% | 216,848 |
| Oct 8, 2025 | 65.78 | 68.40 | 65.20 | 68.31 | 68.31 | 4.05% | 356,527 |
| Oct 7, 2025 | 69.40 | 69.66 | 65.55 | 65.65 | 65.65 | -4.62% | 507,095 |
| Oct 6, 2025 | 69.93 | 70.09 | 68.70 | 68.83 | 68.83 | -0.49% | 315,835 |
| Oct 3, 2025 | 68.72 | 70.40 | 68.37 | 69.17 | 69.17 | 1.56% | 258,797 |
| Oct 2, 2025 | 68.89 | 68.89 | 67.38 | 68.11 | 68.11 | 0.31% | 434,987 |
| Oct 1, 2025 | 67.51 | 68.21 | 66.44 | 67.90 | 67.90 | -0.64% | 408,679 |
| Sep 30, 2025 | 68.14 | 68.77 | 67.19 | 68.34 | 68.34 | -0.16% | 340,579 |
| Sep 29, 2025 | 70.48 | 70.50 | 68.33 | 68.45 | 68.45 | -1.64% | 288,811 |
| Sep 26, 2025 | 69.41 | 69.96 | 68.44 | 69.59 | 69.59 | 0.32% | 242,368 |
| Sep 25, 2025 | 69.55 | 69.60 | 68.49 | 69.37 | 69.37 | -2.13% | 321,278 |
| Sep 24, 2025 | 71.61 | 72.15 | 70.83 | 70.88 | 70.88 | -1.02% | 280,277 |
| Sep 23, 2025 | 73.75 | 74.00 | 71.15 | 71.61 | 71.61 | -1.93% | 354,842 |
| Sep 22, 2025 | 72.10 | 73.86 | 71.87 | 73.02 | 73.02 | 1.67% | 276,054 |
| Sep 19, 2025 | 74.09 | 74.27 | 71.69 | 71.82 | 71.82 | -3.40% | 972,943 |
| Sep 18, 2025 | 73.80 | 74.63 | 73.17 | 74.35 | 74.35 | 3.39% | 375,014 |
| Sep 17, 2025 | 72.40 | 74.06 | 71.00 | 71.91 | 71.91 | -0.72% | 425,789 |
| Sep 16, 2025 | 72.25 | 74.49 | 71.04 | 72.43 | 72.43 | 2.72% | 644,375 |
| Sep 15, 2025 | 70.97 | 71.15 | 69.83 | 70.51 | 70.51 | 0.20% | 349,906 |
| Sep 12, 2025 | 71.51 | 71.53 | 70.00 | 70.37 | 70.37 | -1.50% | 296,866 |
| Sep 11, 2025 | 70.24 | 72.04 | 69.68 | 71.44 | 71.44 | 3.39% | 449,469 |
| Sep 10, 2025 | 70.02 | 70.37 | 68.65 | 69.10 | 69.10 | -1.17% | 442,748 |
| Sep 9, 2025 | 70.70 | 70.80 | 69.16 | 69.92 | 69.92 | -0.92% | 278,562 |
| Sep 8, 2025 | 70.49 | 70.70 | 69.05 | 70.57 | 70.57 | 0.96% | 292,640 |
| Sep 5, 2025 | 70.31 | 71.57 | 69.67 | 69.90 | 69.90 | 0.49% | 348,305 |
| Sep 4, 2025 | 67.28 | 69.62 | 66.53 | 69.56 | 69.56 | 2.54% | 373,016 |
| Sep 3, 2025 | 68.00 | 68.66 | 66.90 | 67.84 | 67.84 | -0.24% | 264,429 |
| Sep 2, 2025 | 67.95 | 68.13 | 66.58 | 68.00 | 68.00 | -2.66% | 248,039 |
| Aug 29, 2025 | 71.28 | 71.40 | 69.22 | 69.86 | 69.86 | -2.12% | 335,527 |
| Aug 28, 2025 | 71.28 | 71.61 | 70.64 | 71.37 | 71.37 | 0.81% | 273,561 |
| Aug 27, 2025 | 69.96 | 71.11 | 69.84 | 70.80 | 70.80 | 0.35% | 197,786 |