Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	67.36	66.53	66.53	68.44	66.24	246,407
July 03, 2025	68.6	68.71	68.71	69.34	68.36	203,200
July 02, 2025	66.51	68.36	68.36	68.75	66.24	332,400
July 01, 2025	64.3	66.41	66.46	68	64.27	452,745
June 30, 2025	65.12	64.82	64.82	65.54	64.46	338,100
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

Synaptics Incorporated (SYNA) NASDAQ