Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	87.14	94.22	86.65	93.86	93.86	10.49%	1,787,228
Apr 23, 2026	85.91	87.66	83.05	84.95	84.95	0.34%	471,740
Apr 22, 2026	88.14	88.75	82.82	84.66	84.66	-2.50%	677,341
Apr 21, 2026	83.54	89.93	83.52	86.83	86.83	4.54%	1,405,163
Apr 20, 2026	79.29	83.15	78.70	83.06	83.06	3.54%	457,210
Apr 17, 2026	81.16	81.94	78.20	80.22	80.22	1.15%	743,640
Apr 16, 2026	77.97	79.84	77.88	79.31	79.31	2.12%	709,990
Apr 15, 2026	76.47	77.93	76.11	77.66	77.66	1.17%	533,911
Apr 14, 2026	74.95	77.89	73.81	76.76	76.76	3.77%	750,918
Apr 13, 2026	73.00	74.24	72.54	73.97	73.97	0.23%	488,575
Apr 10, 2026	75.06	76.00	73.62	73.80	73.80	-0.27%	502,176
Apr 9, 2026	75.77	77.00	73.30	74.00	74.00	-2.55%	697,758
Apr 8, 2026	76.50	78.02	75.00	75.94	75.94	4.07%	573,664
Apr 7, 2026	74.69	75.06	71.05	72.97	72.97	-2.67%	615,653
Apr 6, 2026	74.04	75.93	73.78	74.97	74.97	1.11%	497,295
Apr 2, 2026	69.39	74.39	69.39	74.15	74.15	2.16%	643,388
Apr 1, 2026	70.72	73.60	70.72	72.58	72.58	3.63%	1,106,548
Mar 31, 2026	66.59	70.28	66.17	70.04	70.04	7.62%	859,760
Mar 30, 2026	69.73	69.73	64.53	65.08	65.08	-5.28%	1,085,858
Mar 27, 2026	72.38	72.59	68.39	68.71	68.71	-6.11%	621,572
Mar 26, 2026	73.82	75.23	72.88	73.18	73.18	-2.37%	519,361
Mar 25, 2026	77.45	78.16	74.81	74.96	74.96	-1.55%	481,366
Mar 24, 2026	71.77	76.67	71.36	76.14	76.14	4.43%	651,631
Mar 23, 2026	73.59	75.68	72.52	72.91	72.91	2.65%	610,604
Mar 20, 2026	72.35	72.99	70.18	71.03	71.03	-2.03%	899,330
Mar 19, 2026	70.28	73.37	70.28	72.50	72.50	0.19%	640,182
Mar 18, 2026	74.56	75.84	72.15	72.36	72.36	-2.95%	944,240
Mar 17, 2026	75.91	77.00	73.71	74.56	74.56	-0.31%	640,979
Mar 16, 2026	75.66	76.65	74.50	74.79	74.79	1.25%	627,133
Mar 13, 2026	75.05	76.00	73.31	73.87	73.87	-0.66%	615,905
Mar 12, 2026	75.50	75.99	73.00	74.36	74.36	-3.01%	666,544
Mar 11, 2026	75.53	78.26	75.53	76.67	76.67	1.68%	719,306
Mar 10, 2026	74.44	77.12	74.01	75.40	75.40	1.29%	695,381
Mar 9, 2026	71.06	74.60	69.36	74.44	74.44	3.39%	895,838
Mar 6, 2026	71.60	72.96	71.38	72.00	72.00	-2.83%	1,016,438
Mar 5, 2026	75.88	78.26	73.25	74.10	74.10	-3.80%	726,573
Mar 4, 2026	78.16	78.99	76.10	77.03	77.03	-0.04%	601,436
Mar 3, 2026	78.15	79.48	76.00	77.06	77.06	-5.46%	647,473
Mar 2, 2026	79.04	81.74	79.00	81.51	81.51	0.06%	454,681
Feb 27, 2026	80.02	81.70	79.25	81.46	81.46	-0.02%	958,092
Feb 26, 2026	82.46	82.57	79.72	81.48	81.48	-0.63%	398,432
Feb 25, 2026	81.57	82.58	80.96	82.00	82.00	1.16%	307,043
Feb 24, 2026	82.74	84.72	81.03	81.06	81.06	-0.42%	562,944
Feb 23, 2026	83.94	83.94	80.06	81.40	81.40	-3.42%	654,641
Feb 20, 2026	82.06	85.81	81.27	84.28	84.28	1.44%	514,206
Feb 19, 2026	83.74	83.94	79.81	83.08	83.08	-1.98%	1,015,156
Feb 18, 2026	85.86	86.85	84.25	84.76	84.76	-0.75%	606,960
Feb 17, 2026	90.03	91.18	83.81	85.40	85.40	-5.96%	827,648
Feb 13, 2026	91.47	93.38	90.09	90.81	90.81	-1.37%	776,491
Feb 12, 2026	92.60	97.00	89.34	92.07	92.07	1.45%	1,321,824