Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
74.44
+2.44 (3.39%)
At close: Mar 9, 2026, 4:00 PM EDT
74.64
+0.20 (0.27%)
After-hours: Mar 9, 2026, 6:27 PM EDT
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.06 | 74.60 | 69.36 | 74.44 | 74.44 | 3.39% | 893,550 |
| Mar 6, 2026 | 71.60 | 72.96 | 71.38 | 72.00 | 72.00 | -2.83% | 1,014,261 |
| Mar 5, 2026 | 75.88 | 78.26 | 73.25 | 74.10 | 74.10 | -3.80% | 723,993 |
| Mar 4, 2026 | 78.16 | 78.99 | 76.10 | 77.03 | 77.03 | -0.04% | 596,878 |
| Mar 3, 2026 | 78.15 | 79.48 | 76.00 | 77.06 | 77.06 | -5.46% | 646,471 |
| Mar 2, 2026 | 79.04 | 81.74 | 79.00 | 81.51 | 81.51 | 0.06% | 431,326 |
| Feb 27, 2026 | 80.02 | 81.70 | 79.25 | 81.46 | 81.46 | -0.02% | 956,121 |
| Feb 26, 2026 | 82.46 | 82.57 | 79.72 | 81.48 | 81.48 | -0.63% | 398,205 |
| Feb 25, 2026 | 81.57 | 82.58 | 80.96 | 82.00 | 82.00 | 1.16% | 306,156 |
| Feb 24, 2026 | 82.74 | 84.72 | 81.03 | 81.06 | 81.06 | -0.42% | 562,614 |
| Feb 23, 2026 | 83.94 | 83.94 | 80.06 | 81.40 | 81.40 | -3.42% | 653,699 |
| Feb 20, 2026 | 82.06 | 85.81 | 81.27 | 84.28 | 84.28 | 1.44% | 513,558 |
| Feb 19, 2026 | 83.74 | 83.94 | 79.81 | 83.08 | 83.08 | -1.98% | 1,014,022 |
| Feb 18, 2026 | 85.86 | 86.85 | 84.25 | 84.76 | 84.76 | -0.75% | 606,775 |
| Feb 17, 2026 | 90.03 | 91.18 | 83.81 | 85.40 | 85.40 | -5.96% | 826,575 |
| Feb 13, 2026 | 91.47 | 93.38 | 90.09 | 90.81 | 90.81 | -1.37% | 775,714 |
| Feb 12, 2026 | 92.60 | 97.00 | 89.34 | 92.07 | 92.07 | 1.45% | 1,319,566 |
| Feb 11, 2026 | 88.48 | 92.00 | 88.34 | 90.75 | 90.75 | 5.55% | 957,806 |
| Feb 10, 2026 | 88.35 | 89.40 | 85.77 | 85.98 | 85.98 | -1.58% | 530,134 |
| Feb 9, 2026 | 88.26 | 88.77 | 86.00 | 87.36 | 87.36 | -2.10% | 723,629 |
| Feb 6, 2026 | 89.87 | 95.08 | 84.00 | 89.23 | 89.23 | 2.20% | 1,796,401 |
| Feb 5, 2026 | 85.23 | 88.53 | 84.73 | 87.31 | 87.31 | -0.44% | 901,516 |
| Feb 4, 2026 | 84.72 | 91.74 | 84.72 | 87.70 | 87.70 | 5.55% | 1,443,516 |
| Feb 3, 2026 | 84.87 | 86.42 | 80.86 | 83.09 | 83.09 | -2.55% | 620,725 |
| Feb 2, 2026 | 81.46 | 85.69 | 81.17 | 85.26 | 85.26 | 3.33% | 763,579 |
| Jan 30, 2026 | 84.11 | 85.58 | 81.27 | 82.51 | 82.51 | -3.94% | 679,992 |
| Jan 29, 2026 | 85.98 | 87.06 | 81.00 | 85.89 | 85.89 | -0.39% | 673,984 |
| Jan 28, 2026 | 86.00 | 87.71 | 85.64 | 86.23 | 86.23 | 1.54% | 550,873 |
| Jan 27, 2026 | 85.19 | 86.77 | 84.30 | 84.92 | 84.92 | 0.71% | 438,684 |
| Jan 26, 2026 | 85.38 | 85.60 | 83.38 | 84.32 | 84.32 | -1.50% | 697,570 |
| Jan 23, 2026 | 87.30 | 88.31 | 84.27 | 85.60 | 85.60 | -2.46% | 678,823 |
| Jan 22, 2026 | 91.16 | 91.35 | 87.53 | 87.76 | 87.76 | -1.48% | 743,344 |
| Jan 21, 2026 | 87.00 | 90.14 | 86.49 | 89.08 | 89.08 | 3.74% | 583,375 |
| Jan 20, 2026 | 88.54 | 89.90 | 85.08 | 85.87 | 85.87 | -5.66% | 942,867 |
| Jan 16, 2026 | 92.42 | 93.55 | 90.54 | 91.02 | 91.02 | 0.53% | 839,072 |
| Jan 15, 2026 | 94.24 | 94.59 | 89.67 | 90.54 | 90.54 | -1.02% | 1,214,098 |
| Jan 14, 2026 | 85.00 | 93.93 | 85.00 | 91.47 | 91.47 | 7.16% | 2,381,832 |
| Jan 13, 2026 | 84.60 | 87.46 | 84.56 | 85.36 | 85.36 | 1.02% | 653,956 |
| Jan 12, 2026 | 81.14 | 84.68 | 80.35 | 84.50 | 84.50 | 2.96% | 713,255 |
| Jan 9, 2026 | 82.25 | 83.80 | 81.91 | 82.07 | 82.07 | -0.51% | 524,766 |
| Jan 8, 2026 | 81.75 | 83.50 | 80.94 | 82.49 | 82.49 | -0.53% | 465,502 |
| Jan 7, 2026 | 86.19 | 86.50 | 81.13 | 82.93 | 82.93 | -4.56% | 768,334 |
| Jan 6, 2026 | 79.28 | 87.00 | 79.28 | 86.89 | 86.89 | 9.77% | 1,135,219 |
| Jan 5, 2026 | 77.74 | 81.38 | 77.09 | 79.16 | 79.16 | 4.52% | 940,781 |
| Jan 2, 2026 | 75.72 | 77.00 | 75.15 | 75.74 | 75.74 | 2.32% | 340,453 |
| Dec 31, 2025 | 75.21 | 75.21 | 73.91 | 74.02 | 74.02 | -1.32% | 291,399 |
| Dec 30, 2025 | 75.18 | 75.93 | 74.95 | 75.01 | 75.01 | -0.03% | 413,517 |
| Dec 29, 2025 | 73.51 | 75.05 | 73.10 | 75.03 | 75.03 | 2.14% | 446,724 |
| Dec 26, 2025 | 74.30 | 74.41 | 73.29 | 73.46 | 73.46 | -0.55% | 283,583 |
| Dec 24, 2025 | 73.78 | 74.51 | 72.94 | 73.87 | 73.87 | 0.62% | 210,703 |
| Dec 23, 2025 | 74.06 | 74.47 | 72.90 | 73.41 | 73.41 | -1.42% | 329,698 |
| Dec 22, 2025 | 75.14 | 76.14 | 74.34 | 74.47 | 74.47 | 0.47% | 449,120 |
| Dec 19, 2025 | 74.64 | 76.40 | 74.00 | 74.12 | 74.12 | 0.62% | 662,836 |
| Dec 18, 2025 | 75.83 | 76.40 | 73.03 | 73.66 | 73.66 | -0.24% | 606,289 |
| Dec 17, 2025 | 74.01 | 75.81 | 73.38 | 73.84 | 73.84 | 0.09% | 394,095 |
| Dec 16, 2025 | 75.76 | 76.89 | 73.09 | 73.77 | 73.77 | -2.56% | 658,714 |
| Dec 15, 2025 | 79.01 | 79.01 | 75.39 | 75.71 | 75.71 | -2.22% | 490,456 |
| Dec 12, 2025 | 80.07 | 80.64 | 76.80 | 77.43 | 77.43 | -3.85% | 536,558 |
| Dec 11, 2025 | 80.60 | 81.39 | 79.44 | 80.53 | 80.53 | -0.93% | 691,501 |
| Dec 10, 2025 | 79.70 | 81.85 | 79.25 | 81.29 | 81.29 | 2.24% | 589,694 |
| Dec 9, 2025 | 77.33 | 79.96 | 77.33 | 79.51 | 79.51 | 1.94% | 575,859 |
| Dec 8, 2025 | 78.00 | 78.56 | 77.19 | 78.00 | 78.00 | 0.55% | 548,423 |
| Dec 5, 2025 | 76.51 | 78.25 | 76.25 | 77.57 | 77.57 | 2.15% | 526,161 |
| Dec 4, 2025 | 75.45 | 77.23 | 75.08 | 75.94 | 75.94 | 0.03% | 517,966 |
| 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 |