Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	125.88	129.58	123.55	128.23	128.23	-1.19%	743,935
May 14, 2026	130.03	131.34	125.79	129.78	129.78	-0.98%	692,911
May 13, 2026	124.40	134.27	120.63	131.06	131.06	9.59%	1,510,368
May 12, 2026	124.09	125.69	113.17	119.59	119.59	-5.50%	859,086
May 11, 2026	127.29	128.58	122.52	126.55	126.55	0.89%	1,028,836
May 8, 2026	108.26	129.78	105.95	125.43	125.43	18.55%	2,177,240
May 7, 2026	106.81	110.43	105.01	105.80	105.80	-1.35%	1,586,921
May 6, 2026	105.48	108.54	103.00	107.25	107.25	2.84%	1,160,194
May 5, 2026	101.96	105.50	100.10	104.29	104.29	3.46%	1,061,457
May 4, 2026	96.60	101.43	95.25	100.80	100.80	4.46%	1,232,852
May 1, 2026	93.17	96.71	91.39	96.50	96.50	3.11%	780,712
Apr 30, 2026	89.29	94.43	88.80	93.59	93.59	5.70%	1,066,496
Apr 29, 2026	87.71	89.86	87.26	88.54	88.54	2.71%	527,887
Apr 28, 2026	89.15	90.18	85.52	86.20	86.20	-6.03%	599,794
Apr 27, 2026	92.90	93.76	90.30	91.73	91.73	-2.27%	936,389
Apr 24, 2026	87.14	94.22	86.65	93.86	93.86	10.49%	1,815,769
Apr 23, 2026	85.91	87.66	83.05	84.95	84.95	0.34%	472,014
Apr 22, 2026	88.14	88.75	82.82	84.66	84.66	-2.50%	679,349
Apr 21, 2026	83.54	89.93	83.52	86.83	86.83	4.54%	1,405,697
Apr 20, 2026	79.29	83.15	78.70	83.06	83.06	3.54%	458,171
Apr 17, 2026	81.16	81.94	78.20	80.22	80.22	1.15%	749,140
Apr 16, 2026	77.97	79.84	77.88	79.31	79.31	2.12%	711,864
Apr 15, 2026	76.47	77.93	76.11	77.66	77.66	1.17%	534,113
Apr 14, 2026	74.95	77.89	73.81	76.76	76.76	3.77%	753,306
Apr 13, 2026	73.00	74.24	72.54	73.97	73.97	0.23%	488,594
Apr 10, 2026	75.06	76.00	73.62	73.80	73.80	-0.27%	502,763
Apr 9, 2026	75.77	77.00	73.30	74.00	74.00	-2.55%	697,799
Apr 8, 2026	76.50	78.02	75.00	75.94	75.94	4.07%	573,819
Apr 7, 2026	74.69	75.06	71.05	72.97	72.97	-2.67%	618,881
Apr 6, 2026	74.04	75.93	73.78	74.97	74.97	1.11%	497,498
Apr 2, 2026	69.39	74.39	69.39	74.15	74.15	2.16%	644,012
Apr 1, 2026	70.72	73.60	70.72	72.58	72.58	3.63%	1,106,662
Mar 31, 2026	66.59	70.28	66.17	70.04	70.04	7.62%	860,066
Mar 30, 2026	69.73	69.73	64.53	65.08	65.08	-5.28%	1,087,735
Mar 27, 2026	72.38	72.59	68.39	68.71	68.71	-6.11%	624,815
Mar 26, 2026	73.82	75.23	72.88	73.18	73.18	-2.37%	519,720
Mar 25, 2026	77.45	78.16	74.81	74.96	74.96	-1.55%	481,888
Mar 24, 2026	71.77	76.67	71.36	76.14	76.14	4.43%	653,059
Mar 23, 2026	73.59	75.68	72.52	72.91	72.91	2.65%	611,232
Mar 20, 2026	72.35	72.99	70.18	71.03	71.03	-2.03%	899,340
Mar 19, 2026	70.28	73.37	70.28	72.50	72.50	0.19%	640,182
Mar 18, 2026	74.56	75.84	72.15	72.36	72.36	-2.95%	944,240
Mar 17, 2026	75.91	77.00	73.71	74.56	74.56	-0.31%	640,979
Mar 16, 2026	75.66	76.65	74.50	74.79	74.79	1.25%	627,133
Mar 13, 2026	75.05	76.00	73.31	73.87	73.87	-0.66%	615,905
Mar 12, 2026	75.50	75.99	73.00	74.36	74.36	-3.01%	666,544
Mar 11, 2026	75.53	78.26	75.53	76.67	76.67	1.68%	719,306
Mar 10, 2026	74.44	77.12	74.01	75.40	75.40	1.29%	695,381
Mar 9, 2026	71.06	74.60	69.36	74.44	74.44	3.39%	895,838
Mar 6, 2026	71.60	72.96	71.38	72.00	72.00	-2.83%	1,016,438