Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.95	66.09	63.63	64.78	64.78	-1.30%	516,559
Jun 26, 2025	66.00	66.35	64.72	65.63	65.63	0.41%	338,365
Jun 25, 2025	66.48	66.70	64.94	65.36	65.36	-0.80%	258,488
Jun 24, 2025	64.40	66.12	64.15	65.89	65.89	3.65%	483,555
Jun 23, 2025	63.00	64.30	61.82	63.57	63.57	0.39%	284,520
Jun 20, 2025	63.87	63.90	62.18	63.32	63.32	-0.38%	473,351
Jun 18, 2025	63.20	64.28	62.57	63.56	63.56	0.94%	293,378
Jun 17, 2025	62.90	64.19	62.61	62.97	62.97	-1.16%	284,059
Jun 16, 2025	62.71	64.08	62.30	63.71	63.71	3.51%	265,195
Jun 13, 2025	62.70	63.71	61.39	61.55	61.55	-4.04%	365,226
Jun 12, 2025	63.95	64.59	63.25	64.14	64.14	-0.90%	386,381
Jun 11, 2025	66.50	66.93	64.42	64.72	64.72	-1.95%	350,287
Jun 10, 2025	64.90	66.12	64.32	66.01	66.01	2.56%	469,406
Jun 9, 2025	63.42	65.39	62.70	64.36	64.36	2.88%	662,052
Jun 6, 2025	63.08	63.59	62.25	62.56	62.56	1.21%	405,094
Jun 5, 2025	62.92	63.25	61.25	61.81	61.81	-1.07%	353,567
Jun 4, 2025	62.69	63.20	62.12	62.48	62.48	0.68%	334,104
Jun 3, 2025	59.41	62.88	58.95	62.06	62.06	4.74%	824,464
Jun 2, 2025	58.61	59.38	58.06	59.25	59.25	0.83%	443,564
May 30, 2025	58.98	59.29	57.54	58.76	58.76	-1.46%	447,843
May 29, 2025	59.88	60.00	58.31	59.63	59.63	1.65%	397,592
May 28, 2025	60.23	60.31	58.61	58.66	58.66	-2.53%	494,844
May 27, 2025	60.21	60.89	59.42	60.18	60.18	2.24%	429,926
May 23, 2025	58.43	59.47	58.33	58.86	58.86	-3.03%	279,689
May 22, 2025	62.03	62.96	60.57	60.70	60.70	-2.43%	348,214
May 21, 2025	63.90	64.98	61.78	62.21	62.21	-4.29%	480,231
May 20, 2025	63.59	65.25	62.91	65.00	65.00	1.90%	389,733
May 19, 2025	63.22	64.18	62.94	63.79	63.79	-2.24%	338,353
May 16, 2025	65.43	66.02	64.36	65.25	65.25	-0.20%	460,693
May 15, 2025	65.63	66.26	64.90	65.38	65.38	-1.10%	301,961
May 14, 2025	66.00	66.37	65.15	66.11	66.11	0.32%	386,709
May 13, 2025	65.60	66.42	65.15	65.90	65.90	1.38%	406,509
May 12, 2025	64.10	65.47	63.30	65.00	65.00	8.64%	819,319
May 9, 2025	58.96	62.36	58.82	59.83	59.83	0.07%	786,561
May 8, 2025	59.32	61.67	58.79	59.79	59.79	2.68%	681,437
May 7, 2025	58.02	58.45	56.80	58.23	58.23	1.02%	389,333
May 6, 2025	57.31	58.22	56.40	57.64	57.64	-0.72%	351,858
May 5, 2025	57.94	59.04	57.94	58.06	58.06	-0.96%	355,196
May 2, 2025	57.81	59.07	57.31	58.62	58.62	4.38%	285,353
May 1, 2025	56.06	57.11	55.57	56.16	56.16	0.90%	321,792
Apr 30, 2025	53.72	55.91	53.17	55.66	55.66	1.14%	358,849
Apr 29, 2025	55.35	56.05	54.86	55.03	55.03	-2.20%	422,509
Apr 28, 2025	56.44	57.39	55.13	56.27	56.27	-0.92%	364,529
Apr 25, 2025	55.25	56.87	55.18	56.79	56.79	1.18%	290,278
Apr 24, 2025	53.62	56.23	53.34	56.13	56.13	5.87%	618,555
Apr 23, 2025	53.00	54.90	51.03	53.02	53.02	5.24%	630,455
Apr 22, 2025	49.56	50.56	48.97	50.38	50.38	2.92%	300,475
Apr 21, 2025	47.74	49.13	46.83	48.95	48.95	-0.24%	345,800
Apr 17, 2025	48.20	49.14	47.67	49.07	49.07	2.08%	357,450
Apr 16, 2025	49.92	49.92	46.37	48.07	48.07	-2.63%	361,986