Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	105.32	107.04	101.82	104.83	104.83	-5.20%	491,235
Aug 17, 2026	109.71	113.36	109.70	110.58	110.58	1.80%	615,573
Aug 14, 2026	107.03	109.74	107.03	108.63	108.63	1.23%	408,988
Aug 13, 2026	109.83	111.63	106.76	107.31	107.31	-2.48%	534,129
Aug 12, 2026	110.09	111.48	108.56	110.04	110.04	2.92%	279,214
Aug 11, 2026	106.91	108.32	105.88	106.92	106.92	2.11%	384,962
Aug 10, 2026	106.45	107.76	104.52	104.71	104.71	-1.39%	525,106
Aug 7, 2026	103.49	106.79	103.49	106.19	106.19	4.01%	582,750
Aug 6, 2026	98.52	104.69	98.52	102.10	102.10	1.98%	848,024
Aug 5, 2026	103.73	105.52	99.95	100.12	100.12	-6.04%	1,553,506
Aug 4, 2026	110.88	110.88	104.57	106.56	106.56	0.79%	925,251
Aug 3, 2026	104.44	109.16	103.63	105.72	105.72	-1.49%	384,150
Jul 31, 2026	112.61	112.92	106.96	107.32	107.32	-1.41%	866,197
Jul 30, 2026	108.24	111.26	106.76	108.85	108.85	5.03%	878,502
Jul 29, 2026	109.85	110.99	103.51	103.64	103.64	-6.52%	815,653
Jul 28, 2026	111.66	113.97	108.90	110.87	110.87	-4.77%	583,223
Jul 27, 2026	114.20	117.20	110.75	116.42	116.42	3.03%	374,873
Jul 24, 2026	116.00	116.69	111.89	113.00	113.00	-3.91%	588,928
Jul 23, 2026	115.45	119.11	114.67	117.60	117.60	-2.50%	663,392
Jul 22, 2026	116.10	123.21	116.10	120.62	120.62	1.09%	968,201
Jul 21, 2026	118.28	119.72	115.73	119.32	119.32	5.04%	523,342
Jul 20, 2026	115.08	117.12	113.44	113.60	113.60	-0.39%	507,084
Jul 17, 2026	110.35	117.46	110.11	114.05	114.05	-1.30%	1,168,077
Jul 16, 2026	117.64	118.53	114.03	115.55	115.55	-4.97%	551,642
Jul 15, 2026	123.94	124.62	118.74	121.59	121.59	-1.02%	587,548
Jul 14, 2026	124.41	124.75	120.93	122.84	122.84	3.10%	582,631
Jul 13, 2026	123.29	123.29	118.33	119.15	119.15	-6.00%	664,781
Jul 10, 2026	127.41	128.18	124.77	126.76	126.76	-2.12%	935,872
Jul 9, 2026	128.31	135.79	128.31	129.50	129.50	4.97%	1,380,571
Jul 8, 2026	118.08	124.26	118.08	123.37	123.37	3.35%	1,382,355
Jul 7, 2026	119.82	121.25	115.98	119.37	119.37	-3.90%	734,181
Jul 6, 2026	122.65	129.66	122.50	124.21	124.21	3.92%	1,186,955
Jul 2, 2026	125.88	130.07	117.31	119.52	119.52	-5.65%	2,098,932
Jul 1, 2026	121.55	128.06	121.55	126.68	126.68	1.97%	1,676,537
Jun 30, 2026	118.02	125.20	117.63	124.23	124.23	5.84%	2,363,715
Jun 29, 2026	119.53	124.00	116.48	117.38	117.38	-2.99%	2,328,024
Jun 26, 2026	126.22	129.99	120.36	121.00	121.00	-3.68%	7,695,515
Jun 25, 2026	137.03	137.03	123.84	125.62	125.62	-3.45%	1,164,776
Jun 24, 2026	133.11	135.33	126.41	130.11	130.11	-3.20%	651,569
Jun 23, 2026	133.10	138.00	130.05	134.41	134.41	-6.52%	659,609
Jun 22, 2026	142.90	146.83	140.46	143.79	143.79	2.06%	508,109
Jun 18, 2026	138.82	143.05	136.91	140.89	140.89	5.51%	1,034,358
Jun 17, 2026	138.72	139.12	133.19	133.53	133.53	-1.04%	606,246
Jun 16, 2026	138.81	142.72	134.50	134.94	134.94	-3.77%	342,327
Jun 15, 2026	145.00	146.00	139.56	140.23	140.23	1.29%	463,042
Jun 12, 2026	136.36	138.94	134.00	138.44	138.44	1.73%	513,583
Jun 11, 2026	132.45	136.45	126.70	136.08	136.08	5.64%	1,339,044
Jun 10, 2026	128.92	133.97	125.50	128.82	128.82	-1.57%	942,744
Jun 9, 2026	139.81	140.75	124.70	130.88	130.88	-3.76%	1,067,733
Jun 8, 2026	129.21	136.29	126.74	136.00	136.00	10.77%	1,148,779