Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
60.47
-2.23 (-3.56%)
At close: Aug 1, 2025, 4:00 PM
60.11
-0.36 (-0.60%)
After-hours: Aug 1, 2025, 7:37 PM EDT

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202561.2161.3658.9360.4760.47-3.56%569,282
Jul 31, 202564.6364.6361.7862.7062.70-3.37%564,133
Jul 30, 202568.4568.4564.1064.8964.89-3.74%506,219
Jul 29, 202568.1969.3967.1467.4167.41-0.58%262,367
Jul 28, 202567.0767.8867.0767.8067.802.03%364,485
Jul 25, 202566.2366.7065.7266.4566.450.35%230,003
Jul 24, 202566.6367.0765.8166.2266.22-1.52%355,517
Jul 23, 202567.5567.8366.1567.2467.24-0.06%254,916
Jul 22, 202567.1267.7366.1167.2867.280.03%354,632
Jul 21, 202566.8268.5066.6267.2667.261.57%429,160
Jul 18, 202567.7267.7465.9766.2266.22-1.16%391,781
Jul 17, 202565.7567.4965.6567.0067.001.52%423,227
Jul 16, 202565.9066.2564.5666.0066.00-388,945
Jul 15, 202568.8168.9965.9466.0066.00-2.28%331,378
Jul 14, 202567.8768.0166.0967.5467.54-1.13%207,630
Jul 11, 202568.6169.2468.1368.3168.31-1.83%177,035
Jul 10, 202569.3070.6868.2069.5869.580.86%262,029
Jul 9, 202568.5169.4767.9568.9968.990.74%327,684
Jul 8, 202567.2369.8667.0168.4868.482.93%411,885
Jul 7, 202567.3668.4466.2466.5366.53-3.17%246,407
Jul 3, 202568.6069.3468.3768.7168.710.51%203,170
Jul 2, 202566.5168.7566.2468.3668.362.94%332,351
Jul 1, 202564.3068.0064.2766.4166.412.45%462,037
Jun 30, 202565.1265.5464.4664.8264.820.06%338,086
Jun 27, 202565.9566.0963.6364.7864.78-1.30%516,559
Jun 26, 202566.0066.3564.7265.6365.630.41%338,365
Jun 25, 202566.4866.7064.9465.3665.36-0.80%258,488
Jun 24, 202564.4066.1264.1565.8965.893.65%483,555
Jun 23, 202563.0064.3061.8263.5763.570.39%284,520
Jun 20, 202563.8763.9062.1863.3263.32-0.38%473,351
Jun 18, 202563.2064.2862.5763.5663.560.94%293,378
Jun 17, 202562.9064.1962.6162.9762.97-1.16%284,059
Jun 16, 202562.7164.0862.3063.7163.713.51%265,195
Jun 13, 202562.7063.7161.3961.5561.55-4.04%365,226
Jun 12, 202563.9564.5963.2564.1464.14-0.90%386,381
Jun 11, 202566.5066.9364.4264.7264.72-1.95%350,287
Jun 10, 202564.9066.1264.3266.0166.012.56%469,406
Jun 9, 202563.4265.3962.7064.3664.362.88%662,052
Jun 6, 202563.0863.5962.2562.5662.561.21%405,094
Jun 5, 202562.9263.2561.2561.8161.81-1.07%353,567
Jun 4, 202562.6963.2062.1262.4862.480.68%334,104
Jun 3, 202559.4162.8858.9562.0662.064.74%824,464
Jun 2, 202558.6159.3858.0659.2559.250.83%443,564
May 30, 202558.9859.2957.5458.7658.76-1.46%447,843
May 29, 202559.8860.0058.3159.6359.631.65%397,592
May 28, 202560.2360.3158.6158.6658.66-2.53%494,844
May 27, 202560.2160.8959.4260.1860.182.24%429,926
May 23, 202558.4359.4758.3358.8658.86-3.03%279,689
May 22, 202562.0362.9660.5760.7060.70-2.43%348,214
May 21, 202563.9064.9861.7862.2162.21-4.29%480,231