Synaptics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	76.51	78.25	76.25	77.57	77.57	2.15%	512,866
Dec 4, 2025	75.45	77.23	75.08	75.94	75.94	0.03%	511,771
Dec 3, 2025	71.10	76.00	71.10	75.92	75.92	7.07%	836,657
Dec 2, 2025	68.74	71.42	68.05	70.91	70.91	5.38%	519,695
Dec 1, 2025	68.32	68.67	66.86	67.29	67.29	-1.78%	253,196
Nov 28, 2025	68.38	68.66	67.90	68.51	68.51	1.14%	166,421
Nov 26, 2025	66.49	68.35	66.49	67.74	67.74	1.80%	324,355
Nov 25, 2025	65.72	68.00	65.06	66.54	66.54	1.57%	426,043
Nov 24, 2025	63.11	65.96	63.11	65.51	65.51	3.70%	545,803
Nov 21, 2025	58.32	63.45	58.32	63.17	63.17	7.95%	629,802
Nov 20, 2025	61.55	62.10	58.28	58.52	58.52	-2.94%	596,267
Nov 19, 2025	60.05	61.26	59.72	60.29	60.29	0.74%	515,971
Nov 18, 2025	60.87	61.64	59.82	59.85	59.85	-3.30%	434,680
Nov 17, 2025	64.00	64.51	61.30	61.89	61.89	-3.88%	449,256
Nov 14, 2025	63.87	65.71	63.45	64.39	64.39	-1.60%	378,325
Nov 13, 2025	67.20	67.82	65.13	65.44	65.44	-3.17%	617,341
Nov 12, 2025	68.91	69.90	67.43	67.58	67.58	-0.47%	407,165
Nov 11, 2025	67.75	69.41	67.43	67.90	67.90	-0.47%	504,240
Nov 10, 2025	67.66	68.92	67.00	68.22	68.22	3.24%	563,538
Nov 7, 2025	67.97	67.97	62.24	66.08	66.08	-3.69%	1,176,995
Nov 6, 2025	70.24	71.01	68.48	68.61	68.61	-2.22%	413,152
Nov 5, 2025	67.77	71.22	67.77	70.17	70.17	3.43%	305,784
Nov 4, 2025	69.28	69.28	66.84	67.84	67.84	-4.48%	476,186
Nov 3, 2025	71.18	71.75	70.55	71.02	71.02	0.11%	304,610
Oct 31, 2025	69.92	71.19	69.53	70.94	70.94	0.71%	285,496
Oct 30, 2025	69.66	71.91	69.50	70.44	70.44	0.61%	363,232
Oct 29, 2025	72.43	73.06	69.58	70.01	70.01	-2.10%	316,602
Oct 28, 2025	72.47	72.47	71.06	71.51	71.51	-1.84%	305,125
Oct 27, 2025	72.27	73.18	71.72	72.85	72.85	2.32%	264,932
Oct 24, 2025	72.47	72.47	70.86	71.20	71.20	0.18%	249,374
Oct 23, 2025	68.45	71.08	68.45	71.07	71.07	3.19%	292,415
Oct 22, 2025	71.01	71.86	67.79	68.87	68.87	-4.55%	395,416
Oct 21, 2025	72.41	72.90	70.50	72.15	72.15	-0.59%	169,291
Oct 20, 2025	70.25	72.85	70.00	72.58	72.58	4.51%	313,350
Oct 17, 2025	69.07	70.70	68.67	69.45	69.45	-0.64%	406,423
Oct 16, 2025	70.00	70.71	68.80	69.90	69.90	0.37%	508,061
Oct 15, 2025	67.74	69.66	67.24	69.64	69.64	4.35%	412,556
Oct 14, 2025	63.88	67.71	63.84	66.74	66.74	1.23%	316,508
Oct 13, 2025	64.63	66.11	64.05	65.93	65.93	6.30%	284,433
Oct 10, 2025	67.25	67.50	61.84	62.02	62.02	-7.67%	438,146
Oct 9, 2025	68.27	68.51	66.03	67.17	67.17	-1.67%	216,848
Oct 8, 2025	65.78	68.40	65.20	68.31	68.31	4.05%	356,527
Oct 7, 2025	69.40	69.66	65.55	65.65	65.65	-4.62%	507,095
Oct 6, 2025	69.93	70.09	68.70	68.83	68.83	-0.49%	315,835
Oct 3, 2025	68.72	70.40	68.37	69.17	69.17	1.56%	258,797
Oct 2, 2025	68.89	68.89	67.38	68.11	68.11	0.31%	434,987
Oct 1, 2025	67.51	68.21	66.44	67.90	67.90	-0.64%	408,679
Sep 30, 2025	68.14	68.77	67.19	68.34	68.34	-0.16%	340,579
Sep 29, 2025	70.48	70.50	68.33	68.45	68.45	-1.64%	288,811
Sep 26, 2025	69.41	69.96	68.44	69.59	69.59	0.32%	242,368