Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	58.96	62.36	58.96	60.85	-	1.77%	135,692
May 8, 2025	59.32	61.67	58.79	59.79	59.79	2.68%	681,437
May 7, 2025	58.02	58.45	56.80	58.23	58.23	1.02%	389,333
May 6, 2025	57.31	58.22	56.40	57.64	57.64	-0.72%	351,858
May 5, 2025	57.94	59.04	57.94	58.06	58.06	-0.96%	355,196
May 2, 2025	57.81	59.07	57.31	58.62	58.62	4.38%	285,353
May 1, 2025	56.06	57.11	55.57	56.16	56.16	0.90%	321,792
Apr 30, 2025	53.72	55.91	53.17	55.66	55.66	1.14%	358,849
Apr 29, 2025	55.35	56.05	54.86	55.03	55.03	-2.20%	422,509
Apr 28, 2025	56.44	57.39	55.13	56.27	56.27	-0.92%	364,529
Apr 25, 2025	55.25	56.87	55.18	56.79	56.79	1.18%	290,278
Apr 24, 2025	53.62	56.23	53.34	56.13	56.13	5.87%	618,555
Apr 23, 2025	53.00	54.90	51.03	53.02	53.02	5.24%	630,455
Apr 22, 2025	49.56	50.56	48.97	50.38	50.38	2.92%	300,475
Apr 21, 2025	47.74	49.13	46.83	48.95	48.95	-0.24%	345,800
Apr 17, 2025	48.20	49.14	47.67	49.07	49.07	2.08%	357,450
Apr 16, 2025	49.92	49.92	46.37	48.07	48.07	-2.63%	361,986
Apr 15, 2025	49.64	50.88	49.01	49.37	49.37	-1.04%	303,184
Apr 14, 2025	49.30	50.10	47.91	49.89	49.89	4.31%	746,568
Apr 11, 2025	46.96	48.69	45.32	47.83	47.83	0.78%	567,758
Apr 10, 2025	49.50	50.65	45.87	47.46	47.46	-9.18%	751,415
Apr 9, 2025	43.00	52.88	42.95	52.26	52.26	21.76%	1,138,711
Apr 8, 2025	47.21	48.22	41.80	42.92	42.92	-5.79%	1,186,038
Apr 7, 2025	45.25	49.45	44.33	45.56	45.56	-5.58%	1,912,934
Apr 4, 2025	49.53	50.42	45.86	48.25	48.25	-7.28%	946,560
Apr 3, 2025	60.00	60.23	51.96	52.04	52.04	-18.27%	1,018,979
Apr 2, 2025	62.00	64.60	61.86	63.67	63.67	0.79%	360,457
Apr 1, 2025	63.27	64.25	62.11	63.17	63.17	-0.86%	545,376
Mar 31, 2025	62.00	64.32	61.47	63.72	63.72	1.05%	680,171
Mar 28, 2025	63.73	64.21	61.96	63.06	63.06	-1.90%	547,021
Mar 27, 2025	64.01	65.13	62.71	64.28	64.28	-0.11%	445,424
Mar 26, 2025	65.25	65.76	63.62	64.35	64.35	-1.39%	352,477
Mar 25, 2025	64.29	65.88	64.11	65.26	65.26	0.02%	487,203
Mar 24, 2025	65.80	66.18	64.74	65.25	65.25	1.79%	322,851
Mar 21, 2025	64.36	65.35	63.17	64.10	64.10	-0.99%	722,289
Mar 20, 2025	64.77	65.77	64.45	64.74	64.74	-1.42%	271,403
Mar 19, 2025	64.76	66.59	64.75	65.67	65.67	1.00%	236,011
Mar 18, 2025	64.92	65.45	62.79	65.02	65.02	-0.11%	377,413
Mar 17, 2025	62.92	65.66	62.74	65.09	65.09	3.61%	416,772
Mar 14, 2025	62.58	63.28	61.58	62.82	62.82	1.80%	500,933
Mar 13, 2025	62.30	63.75	60.75	61.71	61.71	-1.23%	426,307
Mar 12, 2025	63.47	64.44	61.91	62.48	62.48	-0.94%	549,889
Mar 11, 2025	64.90	65.07	61.99	63.07	63.07	-3.10%	462,783
Mar 10, 2025	66.00	67.65	64.31	65.09	65.09	-3.08%	696,263
Mar 7, 2025	64.17	67.50	63.70	67.16	67.16	4.99%	551,853
Mar 6, 2025	62.12	64.58	61.74	63.97	63.97	0.57%	482,855
Mar 5, 2025	62.50	63.77	61.33	63.61	63.61	2.73%	624,099
Mar 4, 2025	62.58	63.16	61.29	61.92	61.92	-1.57%	795,107
Mar 3, 2025	67.06	67.06	62.33	62.91	62.91	-4.88%	562,523
Feb 28, 2025	65.24	66.88	64.50	66.14	66.14	1.29%	625,860