Skip to main content
Synaptics Incorporated (SYNA)
NASDAQ: SYNA · Real-Time Price · USD
121.00
-4.62 (-3.68%)
At close: Jun 26, 2026, 4:00 PM EDT
120.70
-0.30 (-0.25%)
After-hours: Jun 26, 2026, 7:51 PM EDT

Synaptics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026126.22129.99120.36121.00121.00-3.68%7,667,989
Jun 25, 2026137.03137.03123.84125.62125.62-3.45%979,238
Jun 24, 2026133.11135.33126.41130.11130.11-3.20%647,406
Jun 23, 2026133.10138.00130.05134.41134.41-6.52%655,741
Jun 22, 2026142.90146.83140.46143.79143.792.06%506,274
Jun 18, 2026138.82143.05136.91140.89140.895.51%1,034,340
Jun 17, 2026138.72139.12133.19133.53133.53-1.04%606,246
Jun 16, 2026138.81142.72134.50134.94134.94-3.77%342,327
Jun 15, 2026145.00146.00139.56140.23140.231.29%463,042
Jun 12, 2026136.36138.94134.00138.44138.441.73%513,583
Jun 11, 2026132.45136.45126.70136.08136.085.64%1,339,044
Jun 10, 2026128.92133.97125.50128.82128.82-1.57%942,744
Jun 9, 2026139.81140.75124.70130.88130.88-3.76%1,067,733
Jun 8, 2026129.21136.29126.74136.00136.0010.77%1,148,779
Jun 5, 2026136.63137.43122.18122.78122.78-12.98%1,329,169
Jun 4, 2026139.61145.00137.00141.09141.09-2.68%756,509
Jun 3, 2026147.16147.98142.39144.98144.98-0.73%444,356
Jun 2, 2026138.40146.11136.88146.04146.048.23%590,612
Jun 1, 2026137.33140.55133.89134.93134.93-1.71%797,626
May 29, 2026144.50147.84136.48137.28137.28-4.17%1,078,227
May 28, 2026141.53143.84136.46143.26143.261.14%826,969
May 27, 2026149.11149.11140.48141.64141.64-4.02%916,195
May 26, 2026147.50148.10142.09147.57147.572.70%908,502
May 22, 2026133.99144.23133.24143.69143.698.58%982,158
May 21, 2026129.12132.52126.01132.33132.331.93%601,973
May 20, 2026129.61134.84128.00129.82129.825.00%1,143,842
May 19, 2026115.07124.69113.75123.64123.643.76%997,539
May 18, 2026129.52131.00116.40119.16119.16-7.07%1,585,960
May 15, 2026125.88129.58123.55128.23128.23-1.19%743,935
May 14, 2026130.03131.34125.79129.78129.78-0.98%692,911
May 13, 2026124.40134.27120.63131.06131.069.59%1,510,368
May 12, 2026124.09125.69113.17119.59119.59-5.50%859,086
May 11, 2026127.29128.58122.52126.55126.550.89%1,028,836
May 8, 2026108.26129.78105.95125.43125.4318.55%2,177,240
May 7, 2026106.81110.43105.01105.80105.80-1.35%1,586,921
May 6, 2026105.48108.54103.00107.25107.252.84%1,160,194
May 5, 2026101.96105.50100.10104.29104.293.46%1,061,457
May 4, 202696.60101.4395.25100.80100.804.46%1,232,852
May 1, 202693.1796.7191.3996.5096.503.11%780,712
Apr 30, 202689.2994.4388.8093.5993.595.70%1,066,496
Apr 29, 202687.7189.8687.2688.5488.542.71%527,887
Apr 28, 202689.1590.1885.5286.2086.20-6.03%599,794
Apr 27, 202692.9093.7690.3091.7391.73-2.27%936,389
Apr 24, 202687.1494.2286.6593.8693.8610.49%1,815,769
Apr 23, 202685.9187.6683.0584.9584.950.34%472,014
Apr 22, 202688.1488.7582.8284.6684.66-2.50%679,349
Apr 21, 202683.5489.9383.5286.8386.834.54%1,405,697
Apr 20, 202679.2983.1578.7083.0683.063.54%458,171
Apr 17, 202681.1681.9478.2080.2280.221.15%749,140
Apr 16, 202677.9779.8477.8879.3179.312.12%711,864
Apr 15, 202676.4777.9376.1177.6677.661.17%534,113
Apr 14, 202674.9577.8973.8176.7676.763.77%753,306
Apr 13, 202673.0074.2472.5473.9773.970.23%488,594
Apr 10, 202675.0676.0073.6273.8073.80-0.27%502,763
Apr 9, 202675.7777.0073.3074.0074.00-2.55%697,799
Apr 8, 202676.5078.0275.0075.9475.944.07%573,819
Apr 7, 202674.6975.0671.0572.9772.97-2.67%618,881
Apr 6, 202674.0475.9373.7874.9774.971.11%497,498
Apr 2, 202669.3974.3969.3974.1574.152.16%644,012
Apr 1, 202670.7273.6070.7272.5872.583.63%1,106,662
Mar 31, 202666.5970.2866.1770.0470.047.62%860,066
Mar 30, 202669.7369.7364.5365.0865.08-5.28%1,087,735
Mar 27, 202672.3872.5968.3968.7168.71-6.11%624,815
Mar 26, 202673.8275.2372.8873.1873.18-2.37%519,720
Mar 25, 202677.4578.1674.8174.9674.96-1.55%481,888
Mar 24, 202671.7776.6771.3676.1476.144.43%653,059
Mar 23, 202673.5975.6872.5272.9172.912.65%611,232
Mar 20, 202672.3572.9970.1871.0371.03-2.03%899,340
Mar 19, 202670.2873.3770.2872.5072.500.19%640,182
Mar 18, 202674.5675.8472.1572.3672.36-2.95%944,240
Mar 17, 202675.9177.0073.7174.5674.56-0.31%640,979
Mar 16, 202675.6676.6574.5074.7974.791.25%627,133
Mar 13, 202675.0576.0073.3173.8773.87-0.66%615,905
Mar 12, 202675.5075.9973.0074.3674.36-3.01%666,544
Mar 11, 202675.5378.2675.5376.6776.671.68%719,306
Mar 10, 202674.4477.1274.0175.4075.401.29%695,381
Mar 9, 202671.0674.6069.3674.4474.443.39%895,838
Mar 6, 202671.6072.9671.3872.0072.00-2.83%1,016,438
Mar 5, 202675.8878.2673.2574.1074.10-3.80%726,573
Mar 4, 202678.1678.9976.1077.0377.03-0.04%601,436
Mar 3, 202678.1579.4876.0077.0677.06-5.46%647,473
Mar 2, 202679.0481.7479.0081.5181.510.06%454,681
Feb 27, 202680.0281.7079.2581.4681.46-0.02%958,092
Feb 26, 202682.4682.5779.7281.4881.48-0.63%398,432
Feb 25, 202681.5782.5880.9682.0082.001.16%307,043
Feb 24, 202682.7484.7281.0381.0681.06-0.42%562,944
Feb 23, 202683.9483.9480.0681.4081.40-3.42%654,641
Feb 20, 202682.0685.8181.2784.2884.281.44%514,206
Feb 19, 202683.7483.9479.8183.0883.08-1.98%1,015,156
Feb 18, 202685.8686.8584.2584.7684.76-0.75%606,960
Feb 17, 202690.0391.1883.8185.4085.40-5.96%827,648
Feb 13, 202691.4793.3890.0990.8190.81-1.37%776,491
Feb 12, 202692.6097.0089.3492.0792.071.45%1,321,824
Feb 11, 202688.4892.0088.3490.7590.755.55%960,318
Feb 10, 202688.3589.4085.7785.9885.98-1.58%531,999
Feb 9, 202688.2688.7786.0087.3687.36-2.10%729,296
Feb 6, 202689.8795.0884.0089.2389.232.20%1,799,288
Feb 5, 202685.2388.5384.7387.3187.31-0.44%910,326
Feb 4, 202684.7291.7484.7287.7087.705.55%1,444,659
Feb 3, 202684.8786.4280.8683.0983.09-2.55%623,598