Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
49.37
+1.30 (2.70%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 49.64 | 50.88 | 49.01 | 49.37 | 49.37 | -1.04% | 303,184 |
| Apr 14, 2025 | 49.30 | 50.10 | 47.91 | 49.89 | 49.89 | 4.31% | 746,568 |
| Apr 11, 2025 | 46.96 | 48.69 | 45.32 | 47.83 | 47.83 | 0.78% | 567,758 |
| Apr 10, 2025 | 49.50 | 50.65 | 45.87 | 47.46 | 47.46 | -9.18% | 751,415 |
| Apr 9, 2025 | 43.00 | 52.88 | 42.95 | 52.26 | 52.26 | 21.76% | 1,138,711 |
| Apr 8, 2025 | 47.21 | 48.22 | 41.80 | 42.92 | 42.92 | -5.79% | 1,186,038 |
| Apr 7, 2025 | 45.25 | 49.45 | 44.33 | 45.56 | 45.56 | -5.58% | 1,912,934 |
| Apr 4, 2025 | 49.53 | 50.42 | 45.86 | 48.25 | 48.25 | -7.28% | 946,560 |
| Apr 3, 2025 | 60.00 | 60.23 | 51.96 | 52.04 | 52.04 | -18.27% | 1,018,979 |
| Apr 2, 2025 | 62.00 | 64.60 | 61.86 | 63.67 | 63.67 | 0.79% | 360,457 |
| Apr 1, 2025 | 63.27 | 64.25 | 62.11 | 63.17 | 63.17 | -0.86% | 545,376 |
| Mar 31, 2025 | 62.00 | 64.32 | 61.47 | 63.72 | 63.72 | 1.05% | 680,171 |
| Mar 28, 2025 | 63.73 | 64.21 | 61.96 | 63.06 | 63.06 | -1.90% | 547,021 |
| Mar 27, 2025 | 64.01 | 65.13 | 62.71 | 64.28 | 64.28 | -0.11% | 445,424 |
| Mar 26, 2025 | 65.25 | 65.76 | 63.62 | 64.35 | 64.35 | -1.39% | 352,477 |
| Mar 25, 2025 | 64.29 | 65.88 | 64.11 | 65.26 | 65.26 | 0.02% | 487,203 |
| Mar 24, 2025 | 65.80 | 66.18 | 64.74 | 65.25 | 65.25 | 1.79% | 322,851 |
| Mar 21, 2025 | 64.36 | 65.35 | 63.17 | 64.10 | 64.10 | -0.99% | 722,289 |
| Mar 20, 2025 | 64.77 | 65.77 | 64.45 | 64.74 | 64.74 | -1.42% | 271,403 |
| Mar 19, 2025 | 64.76 | 66.59 | 64.75 | 65.67 | 65.67 | 1.00% | 236,011 |
| Mar 18, 2025 | 64.92 | 65.45 | 62.79 | 65.02 | 65.02 | -0.11% | 377,413 |
| Mar 17, 2025 | 62.92 | 65.66 | 62.74 | 65.09 | 65.09 | 3.61% | 416,772 |
| Mar 14, 2025 | 62.58 | 63.28 | 61.58 | 62.82 | 62.82 | 1.80% | 500,933 |
| Mar 13, 2025 | 62.30 | 63.75 | 60.75 | 61.71 | 61.71 | -1.23% | 426,307 |
| Mar 12, 2025 | 63.47 | 64.44 | 61.91 | 62.48 | 62.48 | -0.94% | 549,889 |
| Mar 11, 2025 | 64.90 | 65.07 | 61.99 | 63.07 | 63.07 | -3.10% | 462,783 |
| Mar 10, 2025 | 66.00 | 67.65 | 64.31 | 65.09 | 65.09 | -3.08% | 696,263 |
| Mar 7, 2025 | 64.17 | 67.50 | 63.70 | 67.16 | 67.16 | 4.99% | 551,853 |
| Mar 6, 2025 | 62.12 | 64.58 | 61.74 | 63.97 | 63.97 | 0.57% | 482,855 |
| Mar 5, 2025 | 62.50 | 63.77 | 61.33 | 63.61 | 63.61 | 2.73% | 624,099 |
| Mar 4, 2025 | 62.58 | 63.16 | 61.29 | 61.92 | 61.92 | -1.57% | 795,107 |
| Mar 3, 2025 | 67.06 | 67.06 | 62.33 | 62.91 | 62.91 | -4.88% | 562,523 |
| Feb 28, 2025 | 65.24 | 66.88 | 64.50 | 66.14 | 66.14 | 1.29% | 625,860 |
| Feb 27, 2025 | 68.30 | 68.30 | 65.11 | 65.30 | 65.30 | -4.01% | 569,110 |
| Feb 26, 2025 | 68.30 | 69.63 | 67.71 | 68.03 | 68.03 | -0.53% | 490,920 |
| Feb 25, 2025 | 69.55 | 70.08 | 67.85 | 68.39 | 68.39 | -1.92% | 655,423 |
| Feb 24, 2025 | 71.96 | 72.35 | 69.59 | 69.73 | 69.73 | -2.83% | 538,103 |
| Feb 21, 2025 | 76.23 | 76.23 | 71.13 | 71.76 | 71.76 | -4.94% | 581,249 |
| 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 |