Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
69.59
+0.22 (0.32%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.41 | 69.96 | 68.44 | 69.59 | 69.59 | 0.32% | 242,368 |
| Sep 25, 2025 | 69.55 | 69.60 | 68.49 | 69.37 | 69.37 | -2.13% | 321,278 |
| Sep 24, 2025 | 71.61 | 72.15 | 70.83 | 70.88 | 70.88 | -1.02% | 280,277 |
| Sep 23, 2025 | 73.75 | 74.00 | 71.15 | 71.61 | 71.61 | -1.93% | 354,842 |
| Sep 22, 2025 | 72.10 | 73.86 | 71.87 | 73.02 | 73.02 | 1.67% | 276,054 |
| Sep 19, 2025 | 74.09 | 74.27 | 71.69 | 71.82 | 71.82 | -3.40% | 972,943 |
| Sep 18, 2025 | 73.80 | 74.63 | 73.17 | 74.35 | 74.35 | 3.39% | 375,014 |
| Sep 17, 2025 | 72.40 | 74.06 | 71.00 | 71.91 | 71.91 | -0.72% | 425,789 |
| Sep 16, 2025 | 72.25 | 74.49 | 71.04 | 72.43 | 72.43 | 2.72% | 644,375 |
| Sep 15, 2025 | 70.97 | 71.15 | 69.83 | 70.51 | 70.51 | 0.20% | 349,906 |
| Sep 12, 2025 | 71.51 | 71.53 | 70.00 | 70.37 | 70.37 | -1.50% | 296,866 |
| Sep 11, 2025 | 70.24 | 72.04 | 69.68 | 71.44 | 71.44 | 3.39% | 449,469 |
| Sep 10, 2025 | 70.02 | 70.37 | 68.65 | 69.10 | 69.10 | -1.17% | 442,748 |
| Sep 9, 2025 | 70.70 | 70.80 | 69.16 | 69.92 | 69.92 | -0.92% | 278,562 |
| Sep 8, 2025 | 70.49 | 70.70 | 69.05 | 70.57 | 70.57 | 0.96% | 292,640 |
| Sep 5, 2025 | 70.31 | 71.57 | 69.67 | 69.90 | 69.90 | 0.49% | 348,305 |
| Sep 4, 2025 | 67.28 | 69.62 | 66.53 | 69.56 | 69.56 | 2.54% | 373,016 |
| Sep 3, 2025 | 68.00 | 68.66 | 66.90 | 67.84 | 67.84 | -0.24% | 264,429 |
| Sep 2, 2025 | 67.95 | 68.13 | 66.58 | 68.00 | 68.00 | -2.66% | 248,039 |
| Aug 29, 2025 | 71.28 | 71.40 | 69.22 | 69.86 | 69.86 | -2.12% | 335,527 |
| Aug 28, 2025 | 71.28 | 71.61 | 70.64 | 71.37 | 71.37 | 0.81% | 273,561 |
| Aug 27, 2025 | 69.96 | 71.11 | 69.84 | 70.80 | 70.80 | 0.35% | 197,786 |
| Aug 26, 2025 | 70.66 | 71.12 | 70.00 | 70.55 | 70.55 | 0.23% | 410,131 |
| Aug 25, 2025 | 71.00 | 71.00 | 69.93 | 70.39 | 70.39 | -1.48% | 312,385 |
| Aug 22, 2025 | 67.01 | 72.22 | 66.79 | 71.45 | 71.45 | 7.74% | 678,028 |
| Aug 21, 2025 | 66.39 | 66.80 | 65.97 | 66.32 | 66.32 | -0.66% | 268,661 |
| Aug 20, 2025 | 68.02 | 68.08 | 65.48 | 66.76 | 66.76 | -2.20% | 540,986 |
| Aug 19, 2025 | 70.47 | 70.50 | 68.08 | 68.26 | 68.26 | -2.65% | 501,471 |
| Aug 18, 2025 | 67.73 | 70.62 | 67.31 | 70.12 | 70.12 | 4.97% | 679,987 |
| Aug 15, 2025 | 68.18 | 68.44 | 66.17 | 66.80 | 66.80 | -1.81% | 409,854 |
| Aug 14, 2025 | 67.21 | 68.15 | 66.06 | 68.03 | 68.03 | -1.02% | 381,409 |
| Aug 13, 2025 | 67.77 | 69.32 | 66.89 | 68.73 | 68.73 | 1.84% | 466,184 |
| Aug 12, 2025 | 65.15 | 68.49 | 64.89 | 67.49 | 67.49 | 5.26% | 688,405 |
| Aug 11, 2025 | 63.85 | 65.00 | 63.63 | 64.12 | 64.12 | 0.94% | 798,660 |
| Aug 8, 2025 | 61.60 | 64.18 | 58.31 | 63.52 | 63.52 | 6.40% | 894,937 |
| Aug 7, 2025 | 61.31 | 61.41 | 58.86 | 59.70 | 59.70 | -0.67% | 729,583 |
| Aug 6, 2025 | 61.42 | 61.52 | 59.07 | 60.10 | 60.10 | -2.45% | 482,793 |
| Aug 5, 2025 | 62.63 | 62.78 | 60.93 | 61.61 | 61.61 | -0.78% | 385,284 |
| Aug 4, 2025 | 60.84 | 62.13 | 60.72 | 62.10 | 62.10 | 2.69% | 510,841 |
| Aug 1, 2025 | 61.21 | 61.36 | 58.93 | 60.47 | 60.47 | -3.56% | 569,282 |
| Jul 31, 2025 | 64.63 | 64.63 | 61.78 | 62.70 | 62.70 | -3.37% | 564,133 |
| Jul 30, 2025 | 68.45 | 68.45 | 64.10 | 64.89 | 64.89 | -3.74% | 506,219 |
| Jul 29, 2025 | 68.19 | 69.39 | 67.14 | 67.41 | 67.41 | -0.58% | 262,367 |
| Jul 28, 2025 | 67.07 | 67.88 | 67.07 | 67.80 | 67.80 | 2.03% | 364,485 |
| Jul 25, 2025 | 66.23 | 66.70 | 65.72 | 66.45 | 66.45 | 0.35% | 230,003 |
| Jul 24, 2025 | 66.63 | 67.07 | 65.81 | 66.22 | 66.22 | -1.52% | 355,517 |
| Jul 23, 2025 | 67.55 | 67.83 | 66.15 | 67.24 | 67.24 | -0.06% | 254,916 |
| Jul 22, 2025 | 67.12 | 67.73 | 66.11 | 67.28 | 67.28 | 0.03% | 354,632 |
| Jul 21, 2025 | 66.82 | 68.50 | 66.62 | 67.26 | 67.26 | 1.57% | 429,160 |
| Jul 18, 2025 | 67.72 | 67.74 | 65.97 | 66.22 | 66.22 | -1.16% | 391,781 |