Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
76.50
+1.86 (2.49%)
Nov 22, 2024, 4:00 PM EST - Market closed
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 75.00 | 77.04 | 74.85 | 76.50 | 76.50 | 2.49% | 438,100 |
| Nov 21, 2024 | 73.18 | 76.25 | 72.50 | 74.64 | 74.64 | 2.88% | 635,852 |
| Nov 20, 2024 | 72.35 | 72.92 | 71.41 | 72.55 | 72.55 | -0.19% | 391,805 |
| Nov 19, 2024 | 72.80 | 74.00 | 71.24 | 72.69 | 72.69 | -1.57% | 594,219 |
| Nov 18, 2024 | 74.60 | 75.82 | 73.15 | 73.85 | 73.85 | -1.06% | 784,630 |
| Nov 15, 2024 | 74.99 | 75.37 | 73.74 | 74.64 | 74.64 | -0.80% | 3,484,591 |
| Nov 14, 2024 | 72.31 | 76.15 | 71.80 | 75.24 | 75.24 | 0.99% | 693,526 |
| Nov 13, 2024 | 76.73 | 76.93 | 74.36 | 74.50 | 74.50 | -3.21% | 342,423 |
| Nov 12, 2024 | 78.46 | 79.08 | 76.37 | 76.97 | 76.97 | -2.12% | 381,640 |
| Nov 11, 2024 | 81.37 | 81.37 | 77.52 | 78.64 | 78.64 | -2.82% | 449,811 |
| Nov 8, 2024 | 76.05 | 81.49 | 73.67 | 80.92 | 80.92 | 8.41% | 893,079 |
| Nov 7, 2024 | 73.32 | 75.17 | 72.52 | 74.64 | 74.64 | 3.41% | 408,869 |
| Nov 6, 2024 | 71.85 | 74.05 | 71.06 | 72.18 | 72.18 | 4.22% | 537,815 |
| Nov 5, 2024 | 68.77 | 69.97 | 67.90 | 69.26 | 69.26 | -0.01% | 272,625 |
| Nov 4, 2024 | 70.22 | 71.13 | 69.22 | 69.27 | 69.27 | -1.35% | 246,334 |
| Nov 1, 2024 | 69.16 | 70.77 | 69.16 | 70.22 | 70.22 | 2.26% | 250,496 |
| Oct 31, 2024 | 72.42 | 72.42 | 68.14 | 68.67 | 68.67 | -5.47% | 223,522 |
| Oct 30, 2024 | 73.88 | 75.88 | 72.21 | 72.64 | 72.64 | -3.57% | 286,668 |
| Oct 29, 2024 | 73.22 | 75.49 | 72.54 | 75.33 | 75.33 | 2.55% | 215,408 |
| Oct 28, 2024 | 72.50 | 73.83 | 72.14 | 73.46 | 73.46 | 1.83% | 173,984 |
| Oct 25, 2024 | 72.44 | 73.89 | 71.98 | 72.14 | 72.14 | 0.47% | 208,457 |
| Oct 24, 2024 | 71.74 | 71.87 | 70.83 | 71.80 | 71.80 | 0.83% | 168,342 |
| Oct 23, 2024 | 72.58 | 73.16 | 69.73 | 71.21 | 71.21 | -1.91% | 200,612 |
| Oct 22, 2024 | 71.17 | 72.86 | 70.34 | 72.60 | 72.60 | 1.75% | 248,930 |
| Oct 21, 2024 | 70.42 | 71.43 | 69.53 | 71.35 | 71.35 | 0.42% | 224,625 |
| Oct 18, 2024 | 73.46 | 73.46 | 69.93 | 71.05 | 71.05 | -2.27% | 725,538 |
| Oct 17, 2024 | 74.63 | 74.63 | 72.61 | 72.70 | 72.70 | -0.86% | 203,322 |
| Oct 16, 2024 | 75.99 | 76.02 | 72.85 | 73.33 | 73.33 | -1.57% | 403,197 |
| Oct 15, 2024 | 73.91 | 76.51 | 73.72 | 74.50 | 74.50 | 0.08% | 411,829 |
| Oct 14, 2024 | 73.54 | 74.80 | 72.90 | 74.44 | 74.44 | 1.69% | 298,502 |
| Oct 11, 2024 | 71.43 | 74.16 | 71.43 | 73.20 | 73.20 | 1.39% | 368,480 |
| Oct 10, 2024 | 71.37 | 72.37 | 70.20 | 72.20 | 72.20 | -0.70% | 594,340 |
| Oct 9, 2024 | 72.23 | 73.58 | 71.50 | 72.71 | 72.71 | 0.40% | 284,922 |
| Oct 8, 2024 | 74.85 | 75.14 | 71.65 | 72.42 | 72.42 | -4.79% | 391,256 |
| Oct 7, 2024 | 75.68 | 76.22 | 74.86 | 76.06 | 76.06 | -0.37% | 203,699 |
| Oct 4, 2024 | 77.63 | 77.96 | 75.78 | 76.34 | 76.34 | 1.25% | 197,825 |
| Oct 3, 2024 | 76.13 | 77.80 | 73.86 | 75.40 | 75.40 | -2.42% | 246,786 |
| Oct 2, 2024 | 75.09 | 77.69 | 75.09 | 77.27 | 77.27 | 2.49% | 256,696 |
| Oct 1, 2024 | 76.78 | 77.09 | 73.73 | 75.39 | 75.39 | -2.82% | 218,452 |
| Sep 30, 2024 | 77.01 | 78.48 | 76.28 | 77.58 | 77.58 | -1.15% | 207,254 |
| Sep 27, 2024 | 79.76 | 80.94 | 77.59 | 78.48 | 78.48 | -0.23% | 253,710 |
| Sep 26, 2024 | 75.67 | 79.10 | 73.13 | 78.66 | 78.66 | 8.80% | 561,838 |
| Sep 25, 2024 | 73.11 | 73.33 | 71.83 | 72.30 | 72.30 | -1.64% | 354,387 |
| Sep 24, 2024 | 74.53 | 75.39 | 73.13 | 73.51 | 73.51 | 0.20% | 365,077 |
| Sep 23, 2024 | 74.43 | 74.43 | 72.60 | 73.36 | 73.36 | -0.57% | 382,751 |
| Sep 20, 2024 | 75.36 | 75.68 | 73.46 | 73.78 | 73.78 | -4.04% | 733,196 |
| Sep 19, 2024 | 78.12 | 79.83 | 76.31 | 76.89 | 76.89 | 3.00% | 403,798 |
| Sep 18, 2024 | 76.40 | 78.23 | 74.50 | 74.65 | 74.65 | -1.94% | 413,018 |
| Sep 17, 2024 | 77.48 | 78.43 | 75.30 | 76.13 | 76.13 | -0.73% | 310,977 |
| Sep 16, 2024 | 73.94 | 77.16 | 73.52 | 76.69 | 76.69 | 2.84% | 431,704 |
| Sep 13, 2024 | 72.54 | 74.85 | 71.62 | 74.57 | 74.57 | 4.72% | 429,617 |
| Sep 12, 2024 | 72.22 | 72.24 | 69.67 | 71.21 | 71.21 | -1.37% | 248,102 |
| Sep 11, 2024 | 70.84 | 72.32 | 68.32 | 72.20 | 72.20 | 2.18% | 361,007 |
| Sep 10, 2024 | 71.00 | 71.22 | 69.83 | 70.66 | 70.66 | -0.48% | 243,722 |
| Sep 9, 2024 | 72.11 | 73.20 | 70.44 | 71.00 | 71.00 | -0.53% | 279,058 |
| Sep 6, 2024 | 74.98 | 74.98 | 70.84 | 71.38 | 71.38 | -5.00% | 302,037 |
| Sep 5, 2024 | 74.13 | 75.48 | 73.25 | 75.14 | 75.14 | 0.90% | 260,421 |
| Sep 4, 2024 | 72.33 | 74.78 | 71.72 | 74.47 | 74.47 | 2.25% | 327,284 |
| Sep 3, 2024 | 79.61 | 79.78 | 72.18 | 72.83 | 72.83 | -10.55% | 427,949 |
| Aug 30, 2024 | 82.39 | 83.11 | 80.59 | 81.42 | 81.42 | 0.68% | 824,513 |
| Aug 29, 2024 | 78.89 | 81.67 | 78.04 | 80.87 | 80.87 | 3.69% | 310,924 |
| Aug 28, 2024 | 80.00 | 80.41 | 76.30 | 77.99 | 77.99 | -3.43% | 314,306 |
| Aug 27, 2024 | 79.14 | 80.80 | 78.18 | 80.76 | 80.76 | 0.75% | 286,616 |
| Aug 26, 2024 | 80.55 | 82.03 | 79.94 | 80.16 | 80.16 | -0.47% | 287,104 |
| Aug 23, 2024 | 78.73 | 81.11 | 77.96 | 80.54 | 80.54 | 4.08% | 299,883 |
| Aug 22, 2024 | 78.83 | 79.47 | 76.99 | 77.38 | 77.38 | -1.56% | 254,965 |
| Aug 21, 2024 | 77.11 | 78.88 | 76.71 | 78.61 | 78.61 | 3.24% | 305,653 |
| Aug 20, 2024 | 76.60 | 77.26 | 75.38 | 76.14 | 76.14 | -1.74% | 256,419 |
| Aug 19, 2024 | 76.41 | 77.51 | 75.46 | 77.49 | 77.49 | 1.45% | 278,260 |
| Aug 16, 2024 | 76.04 | 76.75 | 72.77 | 76.38 | 76.38 | -0.14% | 230,694 |
| Aug 15, 2024 | 75.69 | 77.35 | 75.55 | 76.49 | 76.49 | 3.97% | 412,705 |
| Aug 14, 2024 | 75.95 | 75.95 | 72.82 | 73.57 | 73.57 | -2.31% | 215,957 |
| Aug 13, 2024 | 72.49 | 75.39 | 71.69 | 75.31 | 75.31 | 5.31% | 365,190 |
| Aug 12, 2024 | 72.55 | 72.71 | 70.21 | 71.51 | 71.51 | -1.65% | 379,404 |
| Aug 9, 2024 | 75.90 | 75.90 | 70.90 | 72.71 | 72.71 | 0.53% | 703,941 |
| Aug 8, 2024 | 69.69 | 72.51 | 67.83 | 72.33 | 72.33 | 6.23% | 1,125,767 |
| Aug 7, 2024 | 73.40 | 73.87 | 67.85 | 68.09 | 68.09 | -5.38% | 607,738 |
| Aug 6, 2024 | 72.51 | 73.41 | 71.10 | 71.96 | 71.96 | -0.44% | 390,047 |
| Aug 5, 2024 | 70.99 | 73.62 | 70.23 | 72.28 | 72.28 | -3.78% | 449,808 |
| Aug 2, 2024 | 77.29 | 78.52 | 73.53 | 75.12 | 75.12 | -7.74% | 523,738 |
| Aug 1, 2024 | 86.41 | 86.94 | 79.83 | 81.42 | 81.42 | -6.76% | 498,741 |
| Jul 31, 2024 | 87.65 | 89.20 | 86.02 | 87.32 | 87.32 | 1.74% | 396,738 |
| Jul 30, 2024 | 88.60 | 88.60 | 85.34 | 85.83 | 85.83 | -2.29% | 183,826 |
| Jul 29, 2024 | 88.90 | 90.58 | 87.59 | 87.84 | 87.84 | -0.88% | 135,797 |
| Jul 26, 2024 | 89.47 | 89.53 | 87.61 | 88.62 | 88.62 | 1.29% | 208,862 |
| Jul 25, 2024 | 87.28 | 89.97 | 85.25 | 87.49 | 87.49 | -0.23% | 290,332 |
| Jul 24, 2024 | 92.06 | 92.06 | 87.41 | 87.69 | 87.69 | -5.27% | 207,337 |
| Jul 23, 2024 | 90.81 | 93.64 | 90.81 | 92.57 | 92.57 | 0.65% | 217,021 |
| Jul 22, 2024 | 89.23 | 92.60 | 88.41 | 91.97 | 91.97 | 3.96% | 240,766 |
| Jul 19, 2024 | 91.34 | 91.34 | 87.25 | 88.47 | 88.47 | -2.98% | 181,069 |
| Jul 18, 2024 | 94.62 | 96.29 | 89.36 | 91.19 | 91.19 | -3.36% | 195,030 |
| Jul 17, 2024 | 96.59 | 97.13 | 94.25 | 94.36 | 94.36 | -3.48% | 239,705 |
| Jul 16, 2024 | 93.48 | 98.00 | 92.38 | 97.76 | 97.76 | 5.85% | 294,974 |
| Jul 15, 2024 | 91.30 | 93.76 | 91.13 | 92.36 | 92.36 | 1.47% | 244,839 |
| Jul 12, 2024 | 90.90 | 93.00 | 89.38 | 91.02 | 91.02 | 1.77% | 208,657 |
| Jul 11, 2024 | 91.04 | 91.42 | 88.87 | 89.44 | 89.44 | 0.09% | 368,515 |
| Jul 10, 2024 | 89.21 | 89.87 | 88.21 | 89.36 | 89.36 | 1.61% | 287,421 |
| Jul 9, 2024 | 88.30 | 88.45 | 86.71 | 87.94 | 87.94 | -0.60% | 199,471 |
| Jul 8, 2024 | 87.95 | 89.57 | 87.41 | 88.47 | 88.47 | 1.75% | 199,984 |
| Jul 5, 2024 | 88.41 | 88.41 | 86.33 | 86.95 | 86.95 | -1.31% | 225,094 |