Synaptics Incorporated (SYNA) NASDAQ

56.89

+1.23(+2.21%)

Updated at May 01 02:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 30, 202553.7255.6655.6455.9153.17334,681
April 29, 202555.3555.0355.0356.0554.86422,509
April 28, 202556.4456.2756.2757.3955.13364,529
April 25, 202555.2556.7956.7956.8755.18290,277
April 24, 202553.6256.1356.1356.2353.34618,549
April 23, 20255353.0253.0254.951.03630,453
April 22, 202549.5650.3850.3850.5648.97300,500
April 21, 202547.7448.9548.9549.1346.83345,800
April 17, 202548.249.0749.0749.1447.67357,500
April 16, 202549.9248.0748.0749.9246.37361,981
April 15, 202549.6449.3749.3750.8849.01302,869
April 14, 202549.349.8949.8950.147.91746,600
April 11, 202546.9647.8347.8348.6945.32567,756
April 10, 202549.547.4647.4650.6545.87751,402
April 09, 20254352.2652.2652.8842.951.14M
April 08, 202547.2142.9242.9248.2241.81.19M
April 07, 202545.2545.5645.5649.4544.331.91M
April 04, 202549.5348.2548.2550.4245.86946,600
April 03, 20256052.0452.0460.2351.961.02M
April 02, 20256263.6763.6764.661.86359,281
April 01, 202563.2763.1763.1764.2562.11545,376
March 31, 20256263.7263.7264.3261.47680,200
March 28, 202563.7363.0663.0664.2161.96547,007
March 27, 202564.0164.2864.2865.1362.71445,424
March 26, 202565.2564.3564.3565.7663.62352,500
March 25, 202564.2965.2665.2665.8864.11487,203
March 24, 202565.865.2565.2566.1864.74322,851
March 21, 202564.3664.164.165.3563.17718,443
March 20, 202564.7764.7464.7465.7764.45271,403
March 19, 202564.7665.6765.6766.5964.75236,011
March 18, 202564.9265.0265.0265.4562.79377,413
March 17, 202562.9265.0965.0965.6662.74416,800
March 14, 202562.5862.8262.8263.2861.58500,933
March 13, 202562.361.7161.7163.7560.75426,307
March 12, 202563.4762.4862.4864.4461.91549,860
March 11, 202564.963.0763.0765.0761.99462,800
March 10, 20256665.0965.0967.6564.31702,610
March 07, 202564.1767.1667.1667.563.7551,582
March 06, 202562.1263.9763.9764.5861.74482,855
March 05, 202562.563.6163.6163.7761.33624,100
March 04, 202562.5861.9261.9263.1661.29795,107
March 03, 202567.0662.9162.9167.0662.33562,523
February 28, 202565.2466.1466.1466.8864.5624,326
February 27, 202568.365.365.368.365.11569,110
February 26, 202568.368.0368.0369.6367.71490,878
February 25, 202569.5568.3968.3970.0867.85655,409
February 24, 202571.9669.7369.7372.3569.59538,103
February 21, 202576.2371.7671.7676.2371.13581,249
February 20, 202574.5175.4975.4975.9574.18639,400
February 19, 202573.1773.5773.5774.2972.91426,785
February 18, 202572.373.5773.5774.9471.98521,467
February 14, 202572.9572.0772.0773.3971.89369,701
February 13, 202572.1872.7872.7873.2470.52643,700
February 12, 202568.3771.7971.7972.0367.87777,357
February 11, 202568.4568.2268.2269.3867.16839,003
February 10, 202571.569.4569.4571.7968.51.06M
February 07, 202578.5671.3271.3278.9568.511.78M
February 06, 202576.4774.8274.8276.974.691.09M
February 05, 20257475.9175.9176.9572.681.12M
February 04, 202582.1474.3474.3483.1371.932.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved