Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	72.38	72.59	68.39	68.71	68.71	-6.11%	621,572
Mar 26, 2026	73.82	75.23	72.88	73.18	73.18	-2.37%	519,361
Mar 25, 2026	77.45	78.16	74.81	74.96	74.96	-1.55%	481,366
Mar 24, 2026	71.77	76.67	71.36	76.14	76.14	4.43%	651,631
Mar 23, 2026	73.59	75.68	72.52	72.91	72.91	2.65%	610,604
Mar 20, 2026	72.35	72.99	70.18	71.03	71.03	-2.03%	899,330
Mar 19, 2026	70.28	73.37	70.28	72.50	72.50	0.19%	640,182
Mar 18, 2026	74.56	75.84	72.15	72.36	72.36	-2.95%	944,240
Mar 17, 2026	75.91	77.00	73.71	74.56	74.56	-0.31%	640,979
Mar 16, 2026	75.66	76.65	74.50	74.79	74.79	1.25%	627,133
Mar 13, 2026	75.05	76.00	73.31	73.87	73.87	-0.66%	615,905
Mar 12, 2026	75.50	75.99	73.00	74.36	74.36	-3.01%	666,544
Mar 11, 2026	75.53	78.26	75.53	76.67	76.67	1.68%	719,306
Mar 10, 2026	74.44	77.12	74.01	75.40	75.40	1.29%	695,381
Mar 9, 2026	71.06	74.60	69.36	74.44	74.44	3.39%	895,838
Mar 6, 2026	71.60	72.96	71.38	72.00	72.00	-2.83%	1,016,438
Mar 5, 2026	75.88	78.26	73.25	74.10	74.10	-3.80%	726,573
Mar 4, 2026	78.16	78.99	76.10	77.03	77.03	-0.04%	601,436
Mar 3, 2026	78.15	79.48	76.00	77.06	77.06	-5.46%	647,473
Mar 2, 2026	79.04	81.74	79.00	81.51	81.51	0.06%	454,681
Feb 27, 2026	80.02	81.70	79.25	81.46	81.46	-0.02%	958,092
Feb 26, 2026	82.46	82.57	79.72	81.48	81.48	-0.63%	398,432
Feb 25, 2026	81.57	82.58	80.96	82.00	82.00	1.16%	307,043
Feb 24, 2026	82.74	84.72	81.03	81.06	81.06	-0.42%	562,944
Feb 23, 2026	83.94	83.94	80.06	81.40	81.40	-3.42%	654,641
Feb 20, 2026	82.06	85.81	81.27	84.28	84.28	1.44%	514,206
Feb 19, 2026	83.74	83.94	79.81	83.08	83.08	-1.98%	1,015,156
Feb 18, 2026	85.86	86.85	84.25	84.76	84.76	-0.75%	606,960
Feb 17, 2026	90.03	91.18	83.81	85.40	85.40	-5.96%	827,648
Feb 13, 2026	91.47	93.38	90.09	90.81	90.81	-1.37%	776,491
Feb 12, 2026	92.60	97.00	89.34	92.07	92.07	1.45%	1,321,824
Feb 11, 2026	88.48	92.00	88.34	90.75	90.75	5.55%	960,318
Feb 10, 2026	88.35	89.40	85.77	85.98	85.98	-1.58%	531,999
Feb 9, 2026	88.26	88.77	86.00	87.36	87.36	-2.10%	729,296
Feb 6, 2026	89.87	95.08	84.00	89.23	89.23	2.20%	1,799,288
Feb 5, 2026	85.23	88.53	84.73	87.31	87.31	-0.44%	910,326
Feb 4, 2026	84.72	91.74	84.72	87.70	87.70	5.55%	1,444,659
Feb 3, 2026	84.87	86.42	80.86	83.09	83.09	-2.55%	623,598
Feb 2, 2026	81.46	85.69	81.17	85.26	85.26	3.33%	767,173
Jan 30, 2026	84.11	85.58	81.27	82.51	82.51	-3.94%	742,979
Jan 29, 2026	85.98	87.06	81.00	85.89	85.89	-0.39%	676,362
Jan 28, 2026	86.00	87.71	85.64	86.23	86.23	1.54%	555,903
Jan 27, 2026	85.19	86.77	84.30	84.92	84.92	0.71%	439,170
Jan 26, 2026	85.38	85.60	83.38	84.32	84.32	-1.50%	698,071
Jan 23, 2026	87.30	88.31	84.27	85.60	85.60	-2.46%	681,175
Jan 22, 2026	91.16	91.35	87.53	87.76	87.76	-1.48%	746,509
Jan 21, 2026	87.00	90.14	86.49	89.08	89.08	3.74%	583,939
Jan 20, 2026	88.54	89.90	85.08	85.87	85.87	-5.66%	944,631
Jan 16, 2026	92.42	93.55	90.54	91.02	91.02	0.53%	848,844
Jan 15, 2026	94.24	94.59	89.67	90.54	90.54	-1.02%	1,234,827