Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.45	75.94	75.94	77.23	75.08	490,427
December 03, 2025	71.1	75.92	75.92	76	71.1	822,910
December 02, 2025	68.74	70.91	70.91	71.42	68.05	502,441
December 01, 2025	68.32	67.29	67.29	68.67	66.86	253,200
November 28, 2025	68.38	68.51	68.51	68.66	67.9	166,421
November 26, 2025	66.49	67.74	67.74	68.35	66.49	324,400
November 25, 2025	65.72	66.54	66.54	68	65.06	426,042
November 24, 2025	63.11	65.51	65.51	65.96	63.11	545,803
November 21, 2025	58.32	63.17	63.17	63.45	58.32	629,802
November 20, 2025	61.55	58.52	58.52	62.1	58.28	596,300
November 19, 2025	60.05	60.29	60.29	61.26	59.72	516,000
November 18, 2025	60.87	59.85	59.85	61.64	59.82	434,700
November 17, 2025	64	61.89	61.89	64.62	61.3	438,741
November 14, 2025	63.87	64.39	64.39	65.71	63.45	378,300
November 13, 2025	67.2	65.44	65.44	67.82	65.13	617,300
November 12, 2025	68.91	67.58	67.58	69.9	67.45	388,604
November 11, 2025	67.75	67.9	67.9	69.41	67.43	504,200
November 10, 2025	67.66	68.22	68.22	68.92	67	563,538
November 07, 2025	67.97	66.08	66.08	67.97	62.24	1.17M
November 06, 2025	70.24	68.61	68.61	71.01	68.48	413,152
November 05, 2025	67.77	70.17	70.17	71.22	67.77	305,800
November 04, 2025	69.28	67.84	67.84	69.28	66.84	476,186
November 03, 2025	71.18	71.02	71.02	71.75	70.55	304,610
October 31, 2025	69.92	70.94	70.94	71.19	69.53	285,500
October 30, 2025	69.66	70.44	70.44	71.91	69.55	353,839
October 29, 2025	72.43	70.01	70.01	73.06	69.58	316,602
October 28, 2025	72.47	71.51	71.51	72.47	71.06	305,125
October 27, 2025	72.27	72.85	72.85	73.18	71.72	264,932
October 24, 2025	72.47	71.2	71.2	72.47	70.86	249,400
October 23, 2025	68.45	71.07	71.07	71.08	68.45	292,415
October 22, 2025	71.01	68.87	68.87	71.86	67.79	395,416
October 21, 2025	72.41	72.15	72.15	72.9	70.5	169,193
October 20, 2025	70.25	72.58	72.58	72.85	70	313,350
October 17, 2025	69.07	69.45	69.45	70.7	68.67	406,423
October 16, 2025	70	69.9	69.9	70.71	68.8	508,061
October 15, 2025	67.74	69.64	69.64	69.64	67.24	397,676
October 14, 2025	63.88	66.74	66.74	67.71	63.84	316,508
October 13, 2025	64.63	65.93	65.93	66.11	64.05	284,433
October 10, 2025	67.25	62.02	62.02	67.5	61.84	438,146
October 09, 2025	68.27	67.17	67.17	68.51	66.03	216,848
October 08, 2025	65.78	68.31	68.31	68.4	65.2	356,527
October 07, 2025	69.4	65.65	65.65	69.66	65.55	507,095
October 06, 2025	69.93	68.83	68.83	70.08	68.7	315,835
October 03, 2025	68.72	69.17	69.17	70.4	68.36	231,960
October 02, 2025	68.9	68.11	68.11	68.9	67.38	381,282
October 01, 2025	67.51	67.9	67.9	68.21	66.44	408,700
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

Synaptics Incorporated (SYNA) NASDAQ