Skip to main content
logo
Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
112.60
-5.00 (-4.25%)
Jul 24, 2026, 3:53 PM EDT - Market open

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026116.00116.69112.18113.94--3.11%248,647
Jul 23, 2026115.45119.11114.67117.60117.60-2.50%663,279
Jul 22, 2026116.10123.21116.10120.62120.621.09%968,064
Jul 21, 2026118.28119.72115.73119.32119.325.04%523,317
Jul 20, 2026115.08117.12113.44113.60113.60-0.39%506,942
Jul 17, 2026110.35117.46110.11114.05114.05-1.30%1,168,032
Jul 16, 2026117.64118.53114.03115.55115.55-4.97%551,441
Jul 15, 2026123.94124.62118.74121.59121.59-1.02%582,200
Jul 14, 2026124.41124.75120.93122.84122.843.10%561,974
Jul 13, 2026123.29123.29118.33119.15119.15-6.00%664,556
Jul 10, 2026127.41128.18124.77126.76126.76-2.12%935,753
Jul 9, 2026128.31135.79128.31129.50129.504.97%1,373,634
Jul 8, 2026118.08124.26118.08123.37123.373.35%1,371,486
Jul 7, 2026119.82121.25115.98119.37119.37-3.90%729,699
Jul 6, 2026122.65129.66122.50124.21124.213.92%1,186,595
Jul 2, 2026125.88130.07117.31119.52119.52-5.65%2,098,791
Jul 1, 2026121.55128.06121.55126.68126.681.97%1,674,485
Jun 30, 2026118.02125.20117.63124.23124.235.84%2,363,126
Jun 29, 2026119.53124.00116.48117.38117.38-2.99%2,326,770
Jun 26, 2026126.22129.99120.36121.00121.00-3.68%7,667,989
Jun 25, 2026137.03137.03123.84125.62125.62-3.45%979,238
Jun 24, 2026133.11135.33126.41130.11130.11-3.20%647,406
Jun 23, 2026133.10138.00130.05134.41134.41-6.52%655,741
Jun 22, 2026142.90146.83140.46143.79143.792.06%506,274
Jun 18, 2026138.82143.05136.91140.89140.895.51%1,034,340
Jun 17, 2026138.72139.12133.19133.53133.53-1.04%606,246
Jun 16, 2026138.81142.72134.50134.94134.94-3.77%342,327
Jun 15, 2026145.00146.00139.56140.23140.231.29%463,042
Jun 12, 2026136.36138.94134.00138.44138.441.73%513,583
Jun 11, 2026132.45136.45126.70136.08136.085.64%1,339,044
Jun 10, 2026128.92133.97125.50128.82128.82-1.57%942,744
Jun 9, 2026139.81140.75124.70130.88130.88-3.76%1,067,733
Jun 8, 2026129.21136.29126.74136.00136.0010.77%1,148,779
Jun 5, 2026136.63137.43122.18122.78122.78-12.98%1,329,169
Jun 4, 2026139.61145.00137.00141.09141.09-2.68%756,509
Jun 3, 2026147.16147.98142.39144.98144.98-0.73%444,356
Jun 2, 2026138.40146.11136.88146.04146.048.23%590,612
Jun 1, 2026137.33140.55133.89134.93134.93-1.71%797,626
May 29, 2026144.50147.84136.48137.28137.28-4.17%1,078,227
May 28, 2026141.53143.84136.46143.26143.261.14%826,969
May 27, 2026149.11149.11140.48141.64141.64-4.02%916,195
May 26, 2026147.50148.10142.09147.57147.572.70%908,502
May 22, 2026133.99144.23133.24143.69143.698.58%982,158
May 21, 2026129.12132.52126.01132.33132.331.93%601,973
May 20, 2026129.61134.84128.00129.82129.825.00%1,143,842
May 19, 2026115.07124.69113.75123.64123.643.76%997,539
May 18, 2026129.52131.00116.40119.16119.16-7.07%1,585,960
May 15, 2026125.88129.58123.55128.23128.23-1.19%743,935
May 14, 2026130.03131.34125.79129.78129.78-0.98%692,911
May 13, 2026124.40134.27120.63131.06131.069.59%1,510,368