Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	85	91.47	91.47	93.93	85	2.33M
January 13, 2026	84.6	85.36	85.36	87.46	84.56	654,000
January 12, 2026	81.14	84.5	84.5	84.68	80.35	713,300
January 09, 2026	82.25	82.07	82.07	83.8	81.91	524,808
January 08, 2026	81.75	82.49	82.49	83.5	80.94	467,565
January 07, 2026	85.89	82.93	82.93	86.5	81.13	737,931
January 06, 2026	79.99	86.89	86.89	86.99	79.28	1.14M
January 05, 2026	77.74	79.16	79.16	81.38	77.08	940,899
January 02, 2026	75.72	75.74	75.74	77	75.15	341,739
December 31, 2025	75.21	74.02	74.02	75.21	73.91	292,300
December 30, 2025	75.18	75.01	75.01	75.93	74.95	413,517
December 29, 2025	73.51	75.03	75.03	75.05	73.1	448,300
December 26, 2025	74.3	73.46	73.46	74.41	73.29	288,000
December 24, 2025	73.78	73.86	73.86	74.51	72.94	227,145
December 23, 2025	74.06	73.41	73.41	74.47	72.9	329,900
December 22, 2025	75.14	74.47	74.47	76.14	74.33	459,527
December 19, 2025	74.64	74.12	74.12	76.4	74	659,577
December 18, 2025	75.83	73.66	73.66	76.4	73.03	620,500
December 17, 2025	74.01	73.84	73.84	75.81	73.38	392,390
December 16, 2025	75.76	73.77	73.77	76.89	73.09	658,714
December 15, 2025	79.01	75.71	75.71	79.01	75.39	490,500
December 12, 2025	80.07	77.43	77.43	80.64	76.8	536,600
December 11, 2025	80.6	80.53	80.53	81.39	79.44	691,501
December 10, 2025	79.7	81.29	81.29	81.85	79.25	589,700
December 09, 2025	77.33	79.52	79.52	79.96	77.33	471,078
December 08, 2025	78	78	78	78.56	77.19	548,423
December 05, 2025	76.51	77.57	77.57	78.25	76.25	526,200
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

Synaptics Incorporated (SYNA) NASDAQ