Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	68.14	68.34	68.34	68.77	67.19	340,579
September 29, 2025	70.48	68.45	68.45	70.5	68.33	288,811
September 26, 2025	69.41	69.59	69.59	69.96	68.44	227,228
September 25, 2025	69.55	69.37	69.37	69.6	68.49	321,278
September 24, 2025	71.61	70.88	70.88	72.15	70.83	280,277
September 23, 2025	73.75	71.61	71.61	74	71.15	354,842
September 22, 2025	72.1	73.02	73.02	73.86	71.87	276,054
September 19, 2025	74.09	71.82	71.82	74.27	71.69	972,943
September 18, 2025	73.8	74.35	74.35	74.63	73.17	375,014
September 17, 2025	72.4	71.91	71.91	74.06	71	425,800
September 16, 2025	72.25	72.43	72.43	74.49	71.04	644,375
September 15, 2025	70.97	70.51	70.51	71.15	69.83	349,906
September 12, 2025	71.51	70.37	70.37	71.53	70	296,900
September 11, 2025	70.24	71.44	71.44	72.04	69.68	449,500
September 10, 2025	70.02	69.1	69.1	70.37	68.62	431,793
September 09, 2025	70.7	69.92	69.92	70.8	69.16	278,600
September 08, 2025	70.49	70.57	70.57	70.69	69.05	292,640
September 05, 2025	70.31	69.9	69.9	71.57	69.67	348,305
September 04, 2025	67.28	69.56	69.56	69.62	66.53	373,016
September 03, 2025	68	67.84	67.84	68.66	66.9	264,429
September 02, 2025	67.95	68	68	68.13	66.58	248,039
August 29, 2025	71.28	69.86	69.86	71.4	69.22	335,527
August 28, 2025	71.28	71.37	71.37	71.61	70.64	273,600
August 27, 2025	69.96	70.8	70.8	71.11	69.84	197,800
August 26, 2025	70.66	70.55	70.55	71.12	70	410,131
August 25, 2025	71	70.39	70.39	71	69.93	312,400
August 22, 2025	67.01	71.45	71.45	72.22	66.79	678,028
August 21, 2025	66.39	66.32	66.32	66.8	65.97	268,700
August 20, 2025	68.02	66.76	66.76	68.08	65.48	541,000
August 19, 2025	70.47	68.26	68.26	70.5	68.08	501,500
August 18, 2025	67.73	70.12	70.12	70.62	67.31	680,000
August 15, 2025	68.18	66.8	66.8	68.44	66.17	409,854
August 14, 2025	67.21	68.03	68.03	68.15	66.06	381,409
August 13, 2025	67.77	68.73	68.73	69.32	66.89	466,200
August 12, 2025	65.15	67.49	67.49	68.49	64.89	688,405
August 11, 2025	63.85	64.12	64.12	65	63.63	798,700
August 08, 2025	61.6	63.52	63.52	64.18	58.31	894,072
August 07, 2025	61.31	59.7	59.7	61.41	58.86	729,583
August 06, 2025	61.42	60.1	60.1	61.52	59.07	482,793
August 05, 2025	62.63	61.61	61.61	62.78	60.93	385,284
August 04, 2025	60.84	62.1	62.1	62.13	60.72	510,841
August 01, 2025	61.21	60.47	60.47	61.36	58.93	569,300
July 31, 2025	64.63	62.7	62.7	64.63	61.78	564,133
July 30, 2025	68.45	64.89	64.89	68.45	64.1	506,219
July 29, 2025	68.19	67.41	67.41	69.39	67.14	262,400
July 28, 2025	67.07	67.8	67.8	67.88	67.07	364,500
July 25, 2025	66.23	66.45	66.45	66.7	65.72	230,003
July 24, 2025	66.63	66.22	66.22	67.07	65.81	355,517
July 23, 2025	67.55	67.24	67.24	67.83	66.15	254,916
July 22, 2025	67.12	67.28	67.28	67.73	66.11	354,632
July 21, 2025	66.82	67.26	67.26	68.5	66.62	429,200
July 18, 2025	67.72	66.22	66.22	67.74	65.97	391,780
July 17, 2025	65.75	67	67	67.49	65.65	423,217
July 16, 2025	65.9	66	66	66.25	64.56	388,945
July 15, 2025	68.81	66	66	68.99	65.94	331,400
July 14, 2025	67.87	67.54	67.54	68.01	66.09	207,630
July 11, 2025	68.61	68.31	68.31	69.24	68.13	177,035
July 10, 2025	69.3	69.58	69.58	70.68	68.2	262,029
July 09, 2025	68.51	68.99	68.99	69.47	67.95	327,700
July 08, 2025	67.23	68.48	68.48	69.86	67.01	411,900

Synaptics Incorporated (SYNA) NASDAQ