Skip to main content
Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
118.14
+0.16 (0.14%)
Nov 13, 2026, 4:00 PM EST - Market closed

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026118.01118.40117.35118.14118.140.14%658,703
Nov 12, 2026117.98118.22117.65117.98117.980.10%717,219
Nov 11, 2026117.96118.72117.65117.86117.860.14%1,621,666
Nov 10, 2026117.00117.84117.00117.70117.700.38%919,135
Nov 9, 2026117.10117.89116.87117.25117.250.47%867,362
Nov 6, 2026116.70117.08116.01116.70116.700.26%1,752,805
Nov 5, 2026117.31117.67116.10116.40116.40-0.93%2,644,492
Nov 4, 2026117.55118.09117.35117.49117.490.07%1,174,272
Nov 3, 2026117.94118.24117.38117.41117.41-850,786
Nov 2, 2026118.40118.55117.31117.41117.41-0.38%1,141,399
Oct 30, 2026117.75118.25117.52117.86117.86-0.04%1,048,269
Oct 29, 2026118.42118.57117.67117.91117.91-0.50%576,182
Oct 28, 2026117.79119.13117.65118.50118.500.34%983,756
Oct 27, 2026117.65118.13117.46118.10118.100.64%711,578
Oct 26, 2026117.22117.79117.15117.35117.350.08%838,028
Oct 23, 2026117.05117.56117.05117.26117.260.19%762,292
Oct 22, 2026117.38117.85117.03117.04117.04-0.39%1,105,972
Oct 21, 2026117.51118.22117.49117.50117.500.02%838,855
Oct 20, 2026117.20118.14117.15117.48117.480.37%1,249,302
Oct 19, 2026117.71118.09117.00117.05117.05-0.11%824,310
Oct 16, 2026117.13117.95116.98117.18117.18-0.31%1,312,949
Oct 15, 2026117.30117.75116.85117.55117.550.16%1,882,955
Oct 14, 2026118.50118.90117.26117.36117.36-1.74%1,829,055
Oct 13, 2026118.82119.86118.67119.44119.440.03%600,213
Oct 12, 2026119.82120.16119.19119.40119.40-0.35%566,034
Oct 9, 2026119.95120.60118.94119.82119.820.62%2,011,570
Oct 8, 2026119.40119.90118.69119.08119.08-0.32%937,329
Oct 7, 2026118.50120.50118.30119.46119.460.06%718,094
Oct 6, 2026120.50120.65119.13119.39119.39-0.28%1,537,458
Oct 5, 2026120.84121.00119.59119.73119.73-1.13%1,532,760
Oct 2, 2026121.70121.98119.91121.10121.1014.08%7,668,306
Oct 1, 2026101.12106.62100.42106.15106.154.69%1,009,988
Sep 30, 2026101.42102.1099.68101.40101.400.60%512,757
Sep 29, 2026101.75102.4999.57100.79100.790.43%396,463
Sep 28, 2026102.56102.5698.28100.36100.36-2.30%487,996
Sep 25, 202697.90103.0497.26102.72102.726.09%499,729
Sep 24, 202696.8796.9894.9196.8296.82-1.30%478,038
Sep 23, 202697.6398.6295.6998.1098.100.47%332,143
Sep 22, 202695.3797.9994.7497.6497.642.39%556,437
Sep 21, 202693.8396.0091.0095.3695.362.42%435,954
Sep 18, 202693.6394.2091.3193.1193.112.18%830,234
Sep 17, 202691.8493.5888.7091.1291.122.11%792,251
Sep 16, 202698.8598.8588.0989.2489.24-8.30%846,495
Sep 15, 202696.3099.4195.0097.3297.322.38%668,517
Sep 14, 202695.7497.0894.8095.0695.06-5.91%384,372
Sep 11, 202694.91101.0694.16101.03101.038.09%530,293
Sep 10, 202691.9093.7091.1193.4793.47-0.49%669,726
Sep 9, 202693.9296.4993.7793.9393.93-0.83%913,846
Sep 8, 202699.57100.4694.4494.7294.72-4.31%525,445
Sep 4, 202698.8199.9197.6498.9998.991.34%491,935