Skip to main content
logo
Synaptics logo
Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
117.92
+0.37 (0.31%)
Oct 16, 2026, 10:04 AM EDT - Market open

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026117.13117.84117.12117.92117.920.31%84,334
Oct 15, 2026117.30117.75116.85117.55117.550.16%1,856,336
Oct 14, 2026118.50118.90117.26117.36117.36-1.74%1,827,705
Oct 13, 2026118.82119.86118.67119.44119.440.03%564,342
Oct 12, 2026119.82120.16119.19119.40119.40-0.35%565,915
Oct 9, 2026119.95120.60118.94119.82119.820.62%2,006,735
Oct 8, 2026119.40119.90118.69119.08119.08-0.32%922,573
Oct 7, 2026118.50120.50118.30119.46119.460.06%717,893
Oct 6, 2026120.50120.65119.13119.39119.39-0.28%1,528,493
Oct 5, 2026120.84121.00119.59119.73119.73-1.13%1,532,620
Oct 2, 2026121.70121.98119.91121.10121.1014.08%7,652,584
Oct 1, 2026101.12106.62100.42106.15106.154.69%487,562
Sep 30, 2026101.42102.1099.68101.40101.400.60%512,744
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
Sep 3, 202695.7598.2794.4697.6897.681.76%553,936
Sep 2, 202695.7097.3194.2595.9995.990.86%751,463
Sep 1, 202695.2996.3793.4195.1795.17-1.60%1,174,042
Aug 31, 202695.7898.2695.7896.7296.721.72%712,002
Aug 28, 202697.5997.8894.6995.0895.08-2.57%749,117
Aug 27, 202697.1097.7395.4797.5997.591.97%1,645,377
Aug 26, 202695.2396.3994.6495.7095.700.87%664,360
Aug 25, 202695.0395.3993.5194.8794.871.27%789,726
Aug 24, 202696.5297.2693.2993.6893.68-4.08%898,331
Aug 21, 202698.5399.0896.6897.6697.66-0.35%981,887
Aug 20, 2026100.00100.9197.7898.0098.00-2.95%440,904
Aug 19, 2026105.39106.57100.67100.98100.98-3.67%369,601
Aug 18, 2026105.32107.04101.82104.83104.83-5.20%491,270
Aug 17, 2026109.71113.36109.70110.58110.581.80%615,682
Aug 14, 2026107.03109.74107.03108.63108.631.23%416,753
Aug 13, 2026109.83111.63106.76107.31107.31-2.48%534,155
Aug 12, 2026110.09111.48108.56110.04110.042.92%284,741
Aug 11, 2026106.91108.32105.88106.92106.922.11%390,703
Aug 10, 2026106.45107.76104.52104.71104.71-1.39%527,653
Aug 7, 2026103.49106.79103.49106.19106.194.01%582,750