Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
70.51
+0.14 (0.20%)
At close: Sep 15, 2025, 4:00 PM EDT
72.20
+1.69 (2.39%)
After-hours: Sep 15, 2025, 7:53 PM EDT

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202570.9771.1569.8370.5170.510.20%344,777
Sep 12, 202571.5171.5370.0070.3770.37-1.50%296,866
Sep 11, 202570.2472.0469.6871.4471.443.39%449,469
Sep 10, 202570.0270.3768.6569.1069.10-1.17%442,748
Sep 9, 202570.7070.8069.1669.9269.92-0.92%278,562
Sep 8, 202570.4970.7069.0570.5770.570.96%292,640
Sep 5, 202570.3171.5769.6769.9069.900.49%348,305
Sep 4, 202567.2869.6266.5369.5669.562.54%373,016
Sep 3, 202568.0068.6666.9067.8467.84-0.24%264,429
Sep 2, 202567.9568.1366.5868.0068.00-2.66%248,039
Aug 29, 202571.2871.4069.2269.8669.86-2.12%335,527
Aug 28, 202571.2871.6170.6471.3771.370.81%273,561
Aug 27, 202569.9671.1169.8470.8070.800.35%197,786
Aug 26, 202570.6671.1270.0070.5570.550.23%410,131
Aug 25, 202571.0071.0069.9370.3970.39-1.48%312,385
Aug 22, 202567.0172.2266.7971.4571.457.74%678,028
Aug 21, 202566.3966.8065.9766.3266.32-0.66%268,661
Aug 20, 202568.0268.0865.4866.7666.76-2.20%540,986
Aug 19, 202570.4770.5068.0868.2668.26-2.65%501,471
Aug 18, 202567.7370.6267.3170.1270.124.97%679,987
Aug 15, 202568.1868.4466.1766.8066.80-1.81%409,854
Aug 14, 202567.2168.1566.0668.0368.03-1.02%381,409
Aug 13, 202567.7769.3266.8968.7368.731.84%466,184
Aug 12, 202565.1568.4964.8967.4967.495.26%688,405
Aug 11, 202563.8565.0063.6364.1264.120.94%798,660
Aug 8, 202561.6064.1858.3163.5263.526.40%894,937
Aug 7, 202561.3161.4158.8659.7059.70-0.67%729,583
Aug 6, 202561.4261.5259.0760.1060.10-2.45%482,793
Aug 5, 202562.6362.7860.9361.6161.61-0.78%385,284
Aug 4, 202560.8462.1360.7262.1062.102.69%510,841
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