Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
86.20
-5.53 (-6.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Synaptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.15 | 90.18 | 85.52 | 86.20 | 86.20 | -6.03% | 599,510 |
| Apr 27, 2026 | 92.90 | 93.76 | 90.30 | 91.73 | 91.73 | -2.27% | 935,958 |
| Apr 24, 2026 | 87.14 | 94.22 | 86.65 | 93.86 | 93.86 | 10.49% | 1,787,228 |
| Apr 23, 2026 | 85.91 | 87.66 | 83.05 | 84.95 | 84.95 | 0.34% | 471,740 |
| Apr 22, 2026 | 88.14 | 88.75 | 82.82 | 84.66 | 84.66 | -2.50% | 677,341 |
| Apr 21, 2026 | 83.54 | 89.93 | 83.52 | 86.83 | 86.83 | 4.54% | 1,405,163 |
| Apr 20, 2026 | 79.29 | 83.15 | 78.70 | 83.06 | 83.06 | 3.54% | 457,210 |
| Apr 17, 2026 | 81.16 | 81.94 | 78.20 | 80.22 | 80.22 | 1.15% | 743,640 |
| Apr 16, 2026 | 77.97 | 79.84 | 77.88 | 79.31 | 79.31 | 2.12% | 709,990 |
| Apr 15, 2026 | 76.47 | 77.93 | 76.11 | 77.66 | 77.66 | 1.17% | 533,911 |
| Apr 14, 2026 | 74.95 | 77.89 | 73.81 | 76.76 | 76.76 | 3.77% | 750,918 |
| Apr 13, 2026 | 73.00 | 74.24 | 72.54 | 73.97 | 73.97 | 0.23% | 488,575 |
| Apr 10, 2026 | 75.06 | 76.00 | 73.62 | 73.80 | 73.80 | -0.27% | 502,176 |
| Apr 9, 2026 | 75.77 | 77.00 | 73.30 | 74.00 | 74.00 | -2.55% | 697,758 |
| Apr 8, 2026 | 76.50 | 78.02 | 75.00 | 75.94 | 75.94 | 4.07% | 573,664 |
| Apr 7, 2026 | 74.69 | 75.06 | 71.05 | 72.97 | 72.97 | -2.67% | 615,653 |
| Apr 6, 2026 | 74.04 | 75.93 | 73.78 | 74.97 | 74.97 | 1.11% | 497,295 |
| Apr 2, 2026 | 69.39 | 74.39 | 69.39 | 74.15 | 74.15 | 2.16% | 643,388 |
| Apr 1, 2026 | 70.72 | 73.60 | 70.72 | 72.58 | 72.58 | 3.63% | 1,106,548 |
| Mar 31, 2026 | 66.59 | 70.28 | 66.17 | 70.04 | 70.04 | 7.62% | 859,760 |
| Mar 30, 2026 | 69.73 | 69.73 | 64.53 | 65.08 | 65.08 | -5.28% | 1,085,858 |
| Mar 27, 2026 | 72.38 | 72.59 | 68.39 | 68.71 | 68.71 | -6.11% | 621,572 |
| Mar 26, 2026 | 73.82 | 75.23 | 72.88 | 73.18 | 73.18 | -2.37% | 519,361 |
| Mar 25, 2026 | 77.45 | 78.16 | 74.81 | 74.96 | 74.96 | -1.55% | 481,366 |
| Mar 24, 2026 | 71.77 | 76.67 | 71.36 | 76.14 | 76.14 | 4.43% | 651,631 |
| Mar 23, 2026 | 73.59 | 75.68 | 72.52 | 72.91 | 72.91 | 2.65% | 610,604 |
| Mar 20, 2026 | 72.35 | 72.99 | 70.18 | 71.03 | 71.03 | -2.03% | 899,330 |
| 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 |
| Mar 5, 2026 | 75.88 | 78.26 | 73.25 | 74.10 | 74.10 | -3.80% | 726,573 |
| Mar 4, 2026 | 78.16 | 78.99 | 76.10 | 77.03 | 77.03 | -0.04% | 601,436 |
| Mar 3, 2026 | 78.15 | 79.48 | 76.00 | 77.06 | 77.06 | -5.46% | 647,473 |
| Mar 2, 2026 | 79.04 | 81.74 | 79.00 | 81.51 | 81.51 | 0.06% | 454,681 |
| Feb 27, 2026 | 80.02 | 81.70 | 79.25 | 81.46 | 81.46 | -0.02% | 958,092 |
| Feb 26, 2026 | 82.46 | 82.57 | 79.72 | 81.48 | 81.48 | -0.63% | 398,432 |
| Feb 25, 2026 | 81.57 | 82.58 | 80.96 | 82.00 | 82.00 | 1.16% | 307,043 |
| Feb 24, 2026 | 82.74 | 84.72 | 81.03 | 81.06 | 81.06 | -0.42% | 562,944 |
| Feb 23, 2026 | 83.94 | 83.94 | 80.06 | 81.40 | 81.40 | -3.42% | 654,641 |
| Feb 20, 2026 | 82.06 | 85.81 | 81.27 | 84.28 | 84.28 | 1.44% | 514,206 |
| Feb 19, 2026 | 83.74 | 83.94 | 79.81 | 83.08 | 83.08 | -1.98% | 1,015,156 |
| Feb 18, 2026 | 85.86 | 86.85 | 84.25 | 84.76 | 84.76 | -0.75% | 606,960 |
| Feb 17, 2026 | 90.03 | 91.18 | 83.81 | 85.40 | 85.40 | -5.96% | 827,648 |
| Feb 13, 2026 | 91.47 | 93.38 | 90.09 | 90.81 | 90.81 | -1.37% | 776,491 |
| Feb 12, 2026 | 92.60 | 97.00 | 89.34 | 92.07 | 92.07 | 1.45% | 1,321,824 |
| Feb 11, 2026 | 88.48 | 92.00 | 88.34 | 90.75 | 90.75 | 5.55% | 960,318 |
| Feb 10, 2026 | 88.35 | 89.40 | 85.77 | 85.98 | 85.98 | -1.58% | 531,999 |
| Feb 9, 2026 | 88.26 | 88.77 | 86.00 | 87.36 | 87.36 | -2.10% | 729,296 |
| Feb 6, 2026 | 89.87 | 95.08 | 84.00 | 89.23 | 89.23 | 2.20% | 1,799,288 |
| Feb 5, 2026 | 85.23 | 88.53 | 84.73 | 87.31 | 87.31 | -0.44% | 910,326 |
| Feb 4, 2026 | 84.72 | 91.74 | 84.72 | 87.70 | 87.70 | 5.55% | 1,444,659 |
| Feb 3, 2026 | 84.87 | 86.42 | 80.86 | 83.09 | 83.09 | -2.55% | 623,598 |
| Feb 2, 2026 | 81.46 | 85.69 | 81.17 | 85.26 | 85.26 | 3.33% | 767,173 |
| Jan 30, 2026 | 84.11 | 85.58 | 81.27 | 82.51 | 82.51 | -3.94% | 742,979 |
| Jan 29, 2026 | 85.98 | 87.06 | 81.00 | 85.89 | 85.89 | -0.39% | 676,362 |
| Jan 28, 2026 | 86.00 | 87.71 | 85.64 | 86.23 | 86.23 | 1.54% | 555,903 |
| Jan 27, 2026 | 85.19 | 86.77 | 84.30 | 84.92 | 84.92 | 0.71% | 439,170 |
| Jan 26, 2026 | 85.38 | 85.60 | 83.38 | 84.32 | 84.32 | -1.50% | 698,071 |
| Jan 23, 2026 | 87.30 | 88.31 | 84.27 | 85.60 | 85.60 | -2.46% | 681,175 |
| Jan 22, 2026 | 91.16 | 91.35 | 87.53 | 87.76 | 87.76 | -1.48% | 746,509 |
| Jan 21, 2026 | 87.00 | 90.14 | 86.49 | 89.08 | 89.08 | 3.74% | 583,939 |
| Jan 20, 2026 | 88.54 | 89.90 | 85.08 | 85.87 | 85.87 | -5.66% | 944,631 |
| Jan 16, 2026 | 92.42 | 93.55 | 90.54 | 91.02 | 91.02 | 0.53% | 848,844 |
| Jan 15, 2026 | 94.24 | 94.59 | 89.67 | 90.54 | 90.54 | -1.02% | 1,234,827 |
| Jan 14, 2026 | 85.00 | 93.93 | 85.00 | 91.47 | 91.47 | 7.16% | 2,390,371 |
| Jan 13, 2026 | 84.60 | 87.46 | 84.56 | 85.36 | 85.36 | 1.02% | 653,998 |
| 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% | 524,808 |
| Jan 8, 2026 | 81.75 | 83.50 | 80.94 | 82.49 | 82.49 | -0.53% | 469,138 |
| Jan 7, 2026 | 86.19 | 86.50 | 81.13 | 82.93 | 82.93 | -4.56% | 771,658 |
| Jan 6, 2026 | 79.28 | 87.00 | 79.28 | 86.89 | 86.89 | 9.77% | 1,144,025 |
| Jan 5, 2026 | 77.74 | 81.38 | 77.09 | 79.16 | 79.16 | 4.52% | 940,899 |
| Jan 2, 2026 | 75.72 | 77.00 | 75.15 | 75.74 | 75.74 | 2.32% | 341,739 |
| Dec 31, 2025 | 75.21 | 75.21 | 73.91 | 74.02 | 74.02 | -1.32% | 292,299 |
| 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% | 448,275 |
| Dec 26, 2025 | 74.30 | 74.41 | 73.29 | 73.46 | 73.46 | -0.55% | 287,989 |
| Dec 24, 2025 | 73.78 | 74.51 | 72.94 | 73.87 | 73.87 | 0.62% | 227,145 |
| Dec 23, 2025 | 74.06 | 74.47 | 72.90 | 73.41 | 73.41 | -1.42% | 329,900 |
| Dec 22, 2025 | 75.14 | 76.14 | 74.34 | 74.47 | 74.47 | 0.47% | 459,527 |
| Dec 19, 2025 | 74.64 | 76.40 | 74.00 | 74.12 | 74.12 | 0.62% | 664,043 |
| Dec 18, 2025 | 75.83 | 76.40 | 73.03 | 73.66 | 73.66 | -0.24% | 620,496 |
| 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 |