Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	74.14	74.62	74.62	77.08	73.63	1.02M
December 19, 2024	76.76	74.78	74.78	77.61	74.62	455,600
December 18, 2024	79.41	76.52	76.52	82.49	75.75	456,521
December 17, 2024	77.84	78.76	78.76	79.38	77.75	393,600
December 16, 2024	79.01	78.48	78.48	79.52	77.26	814,033
December 13, 2024	79.12	79.46	79.46	80.16	77.82	754,938
December 12, 2024	81.76	79	79	82.34	77.71	1.12M
December 11, 2024	82.65	82.79	82.79	83.66	80.59	976,945
December 10, 2024	82.65	81.25	81.25	83.42	80.07	368,500
December 09, 2024	81.26	82.36	82.36	84.69	80.66	417,442
December 06, 2024	79.11	80.5	80.5	80.98	79.1	342,614
December 05, 2024	81.65	78.38	78.38	82.24	78.14	248,500
December 04, 2024	81.63	81.63	81.63	82.95	81.05	522,100
December 03, 2024	80.63	80.36	80.36	81.28	79.88	61,623
December 02, 2024	80.24	81.26	81.26	82.27	79.27	340,739
November 29, 2024	79.43	80.24	80.24	80.26	78.39	365,695
November 27, 2024	80.17	78.38	78.38	80.4	77.31	385,055
November 26, 2024	81.81	80.11	80.11	82.19	79.6	544,800
November 25, 2024	77.49	81.65	81.65	83.36	77.49	902,900
November 22, 2024	75	76.5	76.5	77.04	74.85	438,083
November 21, 2024	73.18	74.64	74.64	76.25	72.5	635,900
November 20, 2024	72.35	72.55	72.55	72.92	71.41	383,108
November 19, 2024	72.8	72.69	72.69	74	71.24	594,219
November 18, 2024	74.6	73.85	73.85	75.82	73.15	784,630
November 15, 2024	74.99	74.64	74.64	75.36	73.73	3.47M
November 14, 2024	72.31	75.24	75.24	76.15	71.8	693,526
November 13, 2024	76.73	74.5	74.5	76.93	74.36	342,423
November 12, 2024	78.46	76.97	76.97	79.08	76.37	381,640
November 11, 2024	81.37	78.64	78.64	81.37	77.52	449,811
November 08, 2024	76.05	80.92	80.92	81.49	73.67	892,906
November 07, 2024	73.32	74.64	74.64	75.17	72.52	408,869
November 06, 2024	71.85	72.18	72.18	74.05	71.06	537,815
November 05, 2024	68.77	69.26	69.26	69.97	67.9	272,625
November 04, 2024	70.22	69.27	69.27	71.13	69.22	246,334
November 01, 2024	69.16	70.22	70.22	70.77	69.16	250,496
October 31, 2024	72.42	68.67	68.67	72.42	68.14	223,522
October 30, 2024	73.88	72.64	72.64	75.88	72.21	286,700
October 29, 2024	73.22	75.33	75.33	75.49	72.54	215,408
October 28, 2024	72.5	73.46	73.46	73.83	72.14	174,000
October 25, 2024	72.44	72.14	72.14	73.89	71.97	208,500
October 24, 2024	71.74	71.8	71.8	71.87	70.83	168,342
October 23, 2024	72.58	71.21	71.21	73.16	69.73	200,612
October 22, 2024	71.17	72.6	72.6	72.86	70.34	248,930
October 21, 2024	70.42	71.35	71.35	71.43	69.53	224,625
October 18, 2024	73.46	71.05	71.05	73.46	69.93	725,538
October 17, 2024	74.63	72.7	72.7	74.63	72.61	203,322
October 16, 2024	75.99	73.33	73.33	76.02	72.85	403,197
October 15, 2024	73.91	74.49	74.49	76.51	73.72	373,007
October 14, 2024	73.54	74.44	74.44	74.8	72.9	298,502
October 11, 2024	71.43	73.2	73.2	74.16	71.43	368,500
October 10, 2024	71.37	72.2	72.2	72.37	70.2	594,340
October 09, 2024	72.23	72.71	72.71	73.58	71.5	284,922
October 08, 2024	74.85	72.42	72.42	75.14	71.65	391,300
October 07, 2024	75.68	76.06	76.06	76.22	74.86	203,699
October 04, 2024	77.63	76.28	76.28	77.96	75.78	182,050
October 03, 2024	76.13	75.4	75.4	77.8	73.86	246,800
October 02, 2024	75.09	77.27	77.27	77.69	75.09	256,700
October 01, 2024	76.78	75.39	75.39	77.08	73.73	218,500
September 30, 2024	77.01	77.58	77.58	78.48	76.28	204,299
September 27, 2024	79.76	78.48	78.48	80.94	77.59	253,710

Synaptics Incorporated (SYNA) NASDAQ