Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	133.11	135.33	128.39	128.73	-	-4.23%	287,610
Jun 23, 2026	133.10	138.00	130.05	134.41	134.41	-6.52%	655,741
Jun 22, 2026	142.90	146.83	140.46	143.79	143.79	2.06%	506,274
Jun 18, 2026	138.82	143.05	136.91	140.89	140.89	5.51%	1,034,340
Jun 17, 2026	138.72	139.12	133.19	133.53	133.53	-1.04%	606,246
Jun 16, 2026	138.81	142.72	134.50	134.94	134.94	-3.77%	342,327
Jun 15, 2026	145.00	146.00	139.56	140.23	140.23	1.29%	463,042
Jun 12, 2026	136.36	138.94	134.00	138.44	138.44	1.73%	513,583
Jun 11, 2026	132.45	136.45	126.70	136.08	136.08	5.64%	1,339,044
Jun 10, 2026	128.92	133.97	125.50	128.82	128.82	-1.57%	942,744
Jun 9, 2026	139.81	140.75	124.70	130.88	130.88	-3.76%	1,067,733
Jun 8, 2026	129.21	136.29	126.74	136.00	136.00	10.77%	1,148,779
Jun 5, 2026	136.63	137.43	122.18	122.78	122.78	-12.98%	1,329,169
Jun 4, 2026	139.61	145.00	137.00	141.09	141.09	-2.68%	756,509
Jun 3, 2026	147.16	147.98	142.39	144.98	144.98	-0.73%	444,356
Jun 2, 2026	138.40	146.11	136.88	146.04	146.04	8.23%	590,612
Jun 1, 2026	137.33	140.55	133.89	134.93	134.93	-1.71%	797,626
May 29, 2026	144.50	147.84	136.48	137.28	137.28	-4.17%	1,078,227
May 28, 2026	141.53	143.84	136.46	143.26	143.26	1.14%	826,969
May 27, 2026	149.11	149.11	140.48	141.64	141.64	-4.02%	916,195
May 26, 2026	147.50	148.10	142.09	147.57	147.57	2.70%	908,502
May 22, 2026	133.99	144.23	133.24	143.69	143.69	8.58%	982,158
May 21, 2026	129.12	132.52	126.01	132.33	132.33	1.93%	601,973
May 20, 2026	129.61	134.84	128.00	129.82	129.82	5.00%	1,143,842
May 19, 2026	115.07	124.69	113.75	123.64	123.64	3.76%	997,539
May 18, 2026	129.52	131.00	116.40	119.16	119.16	-7.07%	1,585,960
May 15, 2026	125.88	129.58	123.55	128.23	128.23	-1.19%	743,935
May 14, 2026	130.03	131.34	125.79	129.78	129.78	-0.98%	692,911
May 13, 2026	124.40	134.27	120.63	131.06	131.06	9.59%	1,510,368
May 12, 2026	124.09	125.69	113.17	119.59	119.59	-5.50%	859,086
May 11, 2026	127.29	128.58	122.52	126.55	126.55	0.89%	1,028,836
May 8, 2026	108.26	129.78	105.95	125.43	125.43	18.55%	2,177,240
May 7, 2026	106.81	110.43	105.01	105.80	105.80	-1.35%	1,586,921
May 6, 2026	105.48	108.54	103.00	107.25	107.25	2.84%	1,160,194
May 5, 2026	101.96	105.50	100.10	104.29	104.29	3.46%	1,061,457
May 4, 2026	96.60	101.43	95.25	100.80	100.80	4.46%	1,232,852
May 1, 2026	93.17	96.71	91.39	96.50	96.50	3.11%	780,712
Apr 30, 2026	89.29	94.43	88.80	93.59	93.59	5.70%	1,066,496
Apr 29, 2026	87.71	89.86	87.26	88.54	88.54	2.71%	527,887
Apr 28, 2026	89.15	90.18	85.52	86.20	86.20	-6.03%	599,794
Apr 27, 2026	92.90	93.76	90.30	91.73	91.73	-2.27%	936,389
Apr 24, 2026	87.14	94.22	86.65	93.86	93.86	10.49%	1,815,769
Apr 23, 2026	85.91	87.66	83.05	84.95	84.95	0.34%	472,014
Apr 22, 2026	88.14	88.75	82.82	84.66	84.66	-2.50%	679,349
Apr 21, 2026	83.54	89.93	83.52	86.83	86.83	4.54%	1,405,697
Apr 20, 2026	79.29	83.15	78.70	83.06	83.06	3.54%	458,171
Apr 17, 2026	81.16	81.94	78.20	80.22	80.22	1.15%	749,140
Apr 16, 2026	77.97	79.84	77.88	79.31	79.31	2.12%	711,864
Apr 15, 2026	76.47	77.93	76.11	77.66	77.66	1.17%	534,113
Apr 14, 2026	74.95	77.89	73.81	76.76	76.76	3.77%	753,306