Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	74.51	75.95	74.18	75.49	75.49	2.61%	639,365
Feb 19, 2025	73.17	74.29	72.91	73.57	73.57	-	426,785
Feb 18, 2025	72.30	74.94	71.98	73.57	73.57	2.08%	521,468
Feb 14, 2025	72.95	73.39	71.89	72.07	72.07	-0.98%	389,877
Feb 13, 2025	72.18	73.24	70.52	72.78	72.78	1.38%	643,695
Feb 12, 2025	68.37	72.03	67.87	71.79	71.79	5.23%	777,420
Feb 11, 2025	68.45	69.38	67.16	68.22	68.22	-1.77%	845,331
Feb 10, 2025	71.50	71.79	68.50	69.45	69.45	-2.62%	1,060,730
Feb 7, 2025	78.56	78.95	68.51	71.32	71.32	-4.68%	1,780,368
Feb 6, 2025	76.47	76.90	74.69	74.82	74.82	-1.44%	1,088,187
Feb 5, 2025	74.00	76.95	72.68	75.91	75.91	2.11%	1,119,653
Feb 4, 2025	82.14	83.13	71.93	74.34	74.34	-12.59%	2,746,410
Feb 3, 2025	82.09	85.39	80.24	85.05	85.05	0.18%	927,321
Jan 31, 2025	86.16	87.72	83.77	84.90	84.90	-1.46%	785,776
Jan 30, 2025	88.88	88.99	85.89	86.16	86.16	-1.95%	867,596
Jan 29, 2025	82.50	89.81	82.26	87.87	87.87	9.11%	1,508,296
Jan 28, 2025	81.31	81.60	79.00	80.53	80.53	-1.25%	401,061
Jan 27, 2025	82.34	83.36	80.25	81.55	81.55	-2.17%	643,543
Jan 24, 2025	84.43	85.39	82.90	83.36	83.36	-1.71%	412,677
Jan 23, 2025	82.15	84.90	81.39	84.81	84.81	1.58%	315,333
Jan 22, 2025	85.51	87.01	83.27	83.49	83.49	-2.42%	415,072
Jan 21, 2025	84.00	87.11	83.25	85.56	85.56	2.91%	484,231
Jan 17, 2025	82.58	83.86	81.99	83.14	83.14	2.78%	279,009
Jan 16, 2025	82.44	84.30	80.84	80.89	80.89	-1.11%	624,520
Jan 15, 2025	77.08	82.47	77.08	81.80	81.80	8.91%	716,557
Jan 14, 2025	75.85	76.28	73.86	75.11	75.11	-0.31%	321,230
Jan 13, 2025	74.81	75.90	73.97	75.34	75.34	-0.84%	386,003
Jan 10, 2025	76.87	77.37	75.06	75.98	75.98	-3.32%	410,138
Jan 8, 2025	79.93	80.78	78.11	78.59	78.59	-3.18%	954,152
Jan 7, 2025	82.54	83.67	80.46	81.17	81.17	-0.61%	408,194
Jan 6, 2025	82.39	84.57	81.55	81.67	81.67	0.81%	326,861
Jan 3, 2025	83.08	83.98	79.76	81.01	81.01	-1.78%	833,689
Jan 2, 2025	79.88	83.60	79.10	82.48	82.48	8.07%	864,363
Dec 31, 2024	75.72	77.78	75.72	76.32	76.32	1.09%	374,597
Dec 30, 2024	76.29	76.40	74.65	75.50	75.50	-2.24%	221,778
Dec 27, 2024	78.25	79.38	76.93	77.23	77.23	-1.76%	264,647
Dec 26, 2024	76.97	79.78	76.74	78.61	78.61	1.09%	210,598
Dec 24, 2024	77.88	78.10	76.92	77.77	77.77	-0.13%	107,085
Dec 23, 2024	74.38	78.03	74.30	77.87	77.87	4.36%	462,259
Dec 20, 2024	74.14	77.08	73.63	74.62	74.62	-0.21%	1,216,003
Dec 19, 2024	76.76	77.61	74.62	74.78	74.78	-2.27%	455,576
Dec 18, 2024	79.41	82.49	75.75	76.52	76.52	-2.84%	456,521
Dec 17, 2024	77.84	79.38	77.75	78.76	78.76	0.36%	393,592
Dec 16, 2024	79.01	79.52	77.26	78.48	78.48	-1.23%	814,033
Dec 13, 2024	79.12	80.16	77.82	79.46	79.46	0.58%	830,106
Dec 12, 2024	81.76	82.34	77.71	79.00	79.00	-4.58%	1,123,525
Dec 11, 2024	82.65	83.66	80.59	82.79	82.79	1.90%	976,945
Dec 10, 2024	82.65	83.42	80.07	81.25	81.25	-1.35%	368,496
Dec 9, 2024	81.26	84.69	80.66	82.36	82.36	2.31%	417,444
Dec 6, 2024	79.11	80.98	79.10	80.50	80.50	2.70%	342,614
Dec 5, 2024	81.65	82.24	78.14	78.38	78.38	-3.98%	248,462
Dec 4, 2024	81.63	82.95	81.05	81.63	81.63	1.27%	522,087
Dec 3, 2024	80.63	81.28	79.72	80.61	80.61	-0.80%	235,140
Dec 2, 2024	80.24	82.27	79.27	81.26	81.26	1.27%	346,089
Nov 29, 2024	79.43	80.26	78.39	80.24	80.24	2.40%	365,695
Nov 27, 2024	80.17	80.40	77.31	78.36	78.36	-2.18%	385,146
Nov 26, 2024	81.81	82.19	79.60	80.11	80.11	-1.89%	544,781
Nov 25, 2024	77.49	83.36	77.49	81.65	81.65	6.73%	902,884
Nov 22, 2024	75.00	77.04	74.85	76.50	76.50	2.49%	440,000
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