Synaptics Incorporated - SYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.06	84.28	84.28	85.81	81.27	514,206
February 19, 2026	83.17	83.08	83.08	83.94	79.81	1.01M
February 18, 2026	85.86	84.76	84.76	86.85	84.25	606,960
February 17, 2026	90.03	85.4	85.4	91.18	83.81	827,648
February 13, 2026	91.47	90.81	90.81	93.38	89.95	776,005
February 12, 2026	92.6	92.07	92.07	97	89.34	1.32M
February 11, 2026	88.48	90.75	90.75	92	88.34	960,318
February 10, 2026	88.35	85.98	85.98	89.4	85.77	531,999
February 09, 2026	88.26	87.36	87.36	88.77	86	729,296
February 06, 2026	89.87	89.23	89.23	95.08	84	1.8M
February 05, 2026	85.23	87.31	87.31	88.53	84.73	910,326
February 04, 2026	84.72	87.7	87.7	91.74	84.72	1.44M
February 03, 2026	84.87	83.09	83.09	86.42	80.86	623,598
February 02, 2026	81.46	85.26	85.26	85.69	81.17	767,200
January 30, 2026	84.11	82.51	82.51	85.58	81.27	742,979
January 29, 2026	85.98	85.89	85.89	87.06	81	676,362
January 28, 2026	86	86.23	86.23	87.71	85.64	555,903
January 27, 2026	85.05	84.92	84.92	86.77	84.83	438,967
January 26, 2026	85.38	84.32	84.32	85.6	83.38	698,071
January 23, 2026	87.3	85.6	85.6	88.31	84.27	678,523
January 22, 2026	91.16	87.76	87.76	91.35	87.53	743,344
January 21, 2026	87	89.08	89.08	90.14	86.49	583,939
January 20, 2026	88.54	85.87	85.87	89.9	85.08	944,631
January 16, 2026	92.42	91.02	91.02	93.55	90.54	848,844
January 15, 2026	94.24	90.54	90.54	94.59	89.67	1.23M
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

Synaptics Incorporated (SYNA) NASDAQ