Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	65.95	64.78	64.78	66.08	63.63	516,559
June 26, 2025	66	65.63	65.63	66.35	64.72	338,400
June 25, 2025	66.48	65.36	65.36	66.7	64.94	258,500
June 24, 2025	64.4	65.89	65.89	66.12	64.15	483,600
June 23, 2025	63	63.57	63.57	64.3	61.82	284,520
June 20, 2025	63.87	63.32	63.32	63.9	62.18	473,351
June 18, 2025	63.2	63.56	63.56	64.28	62.57	293,400
June 17, 2025	62.9	62.97	62.97	64.19	62.61	284,100
June 16, 2025	62.71	63.71	63.71	64.08	62.3	265,200
June 13, 2025	62.7	61.55	61.55	63.71	61.39	365,226
June 12, 2025	63.95	64.14	64.14	64.59	63.25	386,400
June 11, 2025	66.5	64.72	64.72	66.93	64.42	350,300
June 10, 2025	64.9	66.01	66.01	66.12	64.32	469,406
June 09, 2025	63.42	64.36	64.36	65.39	62.7	662,100
June 06, 2025	63.08	62.56	62.56	63.59	62.24	405,100
June 05, 2025	62.92	61.81	61.81	63.25	61.25	353,600
June 04, 2025	62.69	62.48	62.48	63.2	62.12	334,104
June 03, 2025	59.41	62.06	62.06	62.88	58.95	824,500
June 02, 2025	58.61	59.25	59.25	59.38	58.06	443,600
May 30, 2025	58.98	58.76	58.76	59.29	57.54	447,843
May 29, 2025	59.88	59.63	59.63	60	58.31	397,600
May 28, 2025	60.23	58.66	58.66	60.31	58.61	494,844
May 27, 2025	60.21	60.18	60.18	60.89	59.42	429,926
May 23, 2025	58.43	58.86	58.86	59.47	58.33	279,664
May 22, 2025	62.03	60.7	60.7	62.96	60.57	348,214
May 21, 2025	63.9	62.21	62.21	64.98	61.78	480,231
May 20, 2025	63.59	65	65	65.25	62.91	389,733
May 19, 2025	63.22	63.79	63.79	64.18	62.94	338,400
May 16, 2025	65.43	65.25	65.25	66.02	64.36	460,693
May 15, 2025	65.63	65.38	65.38	66.26	64.9	302,000
May 14, 2025	66	66.11	66.11	66.37	65.15	386,562
May 13, 2025	65.6	65.9	65.9	66.42	65.15	406,509
May 12, 2025	64.1	65	65	65.47	63.3	819,319
May 09, 2025	58.96	59.83	59.83	62.36	58.82	786,600
May 08, 2025	59.32	59.79	59.79	61.67	58.79	681,437
May 07, 2025	58.02	58.23	58.23	58.45	56.8	389,333
May 06, 2025	57.31	57.64	57.64	58.22	56.4	351,900
May 05, 2025	57.94	58.06	58.06	59.04	57.94	355,200
May 02, 2025	57.81	58.62	58.62	59.07	57.31	285,345
May 01, 2025	56.06	56.16	56.16	57.11	55.57	321,800
April 30, 2025	53.72	55.66	55.64	55.91	53.17	334,681
April 29, 2025	55.35	55.03	55.03	56.05	54.86	422,509
April 28, 2025	56.44	56.27	56.27	57.39	55.13	364,529
April 25, 2025	55.25	56.79	56.79	56.87	55.18	290,277
April 24, 2025	53.62	56.13	56.13	56.23	53.34	618,549
April 23, 2025	53	53.02	53.02	54.9	51.03	630,453
April 22, 2025	49.56	50.38	50.38	50.56	48.97	300,500
April 21, 2025	47.74	48.95	48.95	49.13	46.83	345,800
April 17, 2025	48.2	49.07	49.07	49.14	47.67	357,500
April 16, 2025	49.92	48.07	48.07	49.92	46.37	361,981
April 15, 2025	49.64	49.37	49.37	50.88	49.01	302,869
April 14, 2025	49.3	49.89	49.89	50.1	47.91	746,600
April 11, 2025	46.96	47.83	47.83	48.69	45.32	567,756
April 10, 2025	49.5	47.46	47.46	50.65	45.87	751,402
April 09, 2025	43	52.26	52.26	52.88	42.95	1.14M
April 08, 2025	47.21	42.92	42.92	48.22	41.8	1.19M
April 07, 2025	45.25	45.56	45.56	49.45	44.33	1.91M
April 04, 2025	49.53	48.25	48.25	50.42	45.86	946,600
April 03, 2025	60	52.04	52.04	60.23	51.96	1.02M
April 02, 2025	62	63.67	63.67	64.6	61.86	359,281

Synaptics Incorporated (SYNA) NASDAQ