Skip to main content
logo
Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
96.12
-4.91 (-4.86%)
Sep 14, 2026, 12:37 PM EDT - Market open

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202695.7497.0894.8096.17--4.81%120,159
Sep 11, 202694.91101.0694.16101.03101.038.09%530,155
Sep 10, 202691.9093.7091.1193.4793.47-0.49%666,807
Sep 9, 202693.9296.4993.7793.9393.93-0.83%891,804
Sep 8, 202699.57100.4694.4494.7294.72-4.31%521,504
Sep 4, 202698.8199.9197.6498.9998.991.34%489,687
Sep 3, 202695.7598.2794.4697.6897.681.76%553,276
Sep 2, 202695.7097.3194.2595.9995.990.86%674,231
Sep 1, 202695.2996.3793.4195.1795.17-1.60%1,166,807
Aug 31, 202695.7898.2695.7896.7296.721.72%711,094
Aug 28, 202697.5997.8894.6995.0895.08-2.57%749,111
Aug 27, 202697.1097.7395.4797.5997.591.97%1,638,119
Aug 26, 202695.2396.3994.6495.7095.700.87%661,318
Aug 25, 202695.0395.3993.5194.8794.871.27%787,449
Aug 24, 202696.5297.2693.2993.6893.68-4.08%892,408
Aug 21, 202698.5399.0896.6897.6697.66-0.35%981,881
Aug 20, 2026100.00100.9197.7898.0098.00-2.95%432,668
Aug 19, 2026105.39106.57100.67100.98100.98-3.67%369,545
Aug 18, 2026105.32107.04101.82104.83104.83-5.20%491,235
Aug 17, 2026109.71113.36109.70110.58110.581.80%615,573
Aug 14, 2026107.03109.74107.03108.63108.631.23%408,988
Aug 13, 2026109.83111.63106.76107.31107.31-2.48%534,129
Aug 12, 2026110.09111.48108.56110.04110.042.92%279,214
Aug 11, 2026106.91108.32105.88106.92106.922.11%384,962
Aug 10, 2026106.45107.76104.52104.71104.71-1.39%525,106
Aug 7, 2026103.49106.79103.49106.19106.194.01%582,750
Aug 6, 202698.52104.6998.52102.10102.101.98%848,024
Aug 5, 2026103.73105.5299.95100.12100.12-6.04%1,553,506
Aug 4, 2026110.88110.88104.57106.56106.560.79%925,251
Aug 3, 2026104.44109.16103.63105.72105.72-1.49%384,150
Jul 31, 2026112.61112.92106.96107.32107.32-1.41%866,197
Jul 30, 2026108.24111.26106.76108.85108.855.03%878,502
Jul 29, 2026109.85110.99103.51103.64103.64-6.52%815,653
Jul 28, 2026111.66113.97108.90110.87110.87-4.77%583,223
Jul 27, 2026114.20117.20110.75116.42116.423.03%374,873
Jul 24, 2026116.00116.69111.89113.00113.00-3.91%588,928
Jul 23, 2026115.45119.11114.67117.60117.60-2.50%663,392
Jul 22, 2026116.10123.21116.10120.62120.621.09%968,201
Jul 21, 2026118.28119.72115.73119.32119.325.04%523,342
Jul 20, 2026115.08117.12113.44113.60113.60-0.39%507,084
Jul 17, 2026110.35117.46110.11114.05114.05-1.30%1,168,077
Jul 16, 2026117.64118.53114.03115.55115.55-4.97%551,642
Jul 15, 2026123.94124.62118.74121.59121.59-1.02%587,548
Jul 14, 2026124.41124.75120.93122.84122.843.10%582,631
Jul 13, 2026123.29123.29118.33119.15119.15-6.00%664,781
Jul 10, 2026127.41128.18124.77126.76126.76-2.12%935,872
Jul 9, 2026128.31135.79128.31129.50129.504.97%1,380,571
Jul 8, 2026118.08124.26118.08123.37123.373.35%1,382,355
Jul 7, 2026119.82121.25115.98119.37119.37-3.90%734,181
Jul 6, 2026122.65129.66122.50124.21124.213.92%1,186,955