Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Synaptics Incorporated - Common Stock (SYNA)

123.64
+4.48 (3.76%)
NASDAQ· Last Trade: May 20th, 3:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Synaptics Incorporated - Common Stock (SYNA)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/2026115.07124.69113.75123.64997,207123.64
5/18/2026129.52131.00116.39119.161,585,380119.16
5/15/2026125.88129.57123.55128.23743,936128.23
5/14/2026130.03131.34125.79129.78692,157129.78
5/13/2026124.40134.27120.63131.061,504,964131.06
5/12/2026124.09125.69113.17119.59857,680119.59
5/11/2026127.29128.58122.52126.551,028,676126.55
5/08/2026108.26129.78105.95125.432,177,240125.43
5/07/2026106.81110.43105.01105.801,586,319105.80
5/06/2026105.48108.54103.00107.251,160,181107.25
5/05/2026101.96105.50100.10104.291,061,176104.29
5/04/202696.60101.4395.25100.801,232,689100.80
5/01/202693.1796.7191.3996.50780,71296.50
4/30/202689.2994.4388.8093.591,065,76693.59
4/29/202687.7189.8687.2688.54527,58788.54
4/28/202689.1590.1785.5286.20599,79586.20
4/27/202692.9093.7690.3091.73936,24791.73
4/24/202687.1494.2286.6493.861,815,76993.86
4/23/202685.9187.6683.0584.95471,96584.95
4/22/202688.1488.7582.8284.66679,23784.66
4/21/202683.5489.9383.5286.831,405,38086.83
4/20/202679.2983.1578.7083.06458,16683.06
4/17/202681.1681.9478.2080.22749,14180.22
4/16/202677.9779.8477.8879.31711,40579.31
4/15/202676.4777.9376.1177.66534,11377.66
4/14/202674.9577.8973.8176.76753,28776.76
4/13/202673.0074.2472.5473.97488,58173.97
4/10/202675.0676.0073.6273.80502,76373.80
4/09/202675.7777.0073.3074.00697,78974.00
4/08/202676.5078.0275.0075.94573,74375.94
4/07/202674.6975.0671.0572.97621,65472.97
4/06/202674.0475.9273.7874.97497,49974.97
4/02/202669.3974.3969.3974.15644,01374.15
4/01/202670.7273.6070.7272.581,106,66372.58
3/31/202666.5970.2866.1770.04860,06470.04
3/30/202669.7369.7364.5365.081,087,12465.08
3/27/202672.3872.5968.3968.71624,81568.71
3/26/202673.8275.2372.8873.18519,39573.18
3/25/202677.4578.1674.8174.96481,63774.96
3/24/202671.7776.6771.3676.14653,03576.14
3/23/202673.5975.6872.5272.91611,23072.91
3/20/202672.3572.9970.1871.03899,43371.03
3/19/202670.2873.3770.2872.50640,18272.50
3/18/202674.5675.8472.1472.36944,10272.36
3/17/202675.9177.0073.7174.56640,76374.56
3/16/202675.6676.6574.5074.79626,83074.79
3/13/202675.0576.0073.3173.87615,90673.87
3/12/202675.5075.9973.0074.36666,54074.36
3/11/202675.5378.2675.5376.67718,79576.67
3/10/202674.4477.1274.0175.40695,27975.40
3/09/202671.0674.6069.3674.44894,25374.44
3/06/202671.6072.9671.3872.001,016,43872.00
3/05/202675.8878.2673.2574.10725,86174.10
3/04/202678.1678.9976.1077.03601,36177.03
3/03/202678.1579.4876.0077.06647,22677.06
3/02/202679.0481.7479.0081.51454,62181.51
2/27/202680.0181.7079.2581.46976,18181.46
2/26/202682.4682.5779.7281.48398,31681.48
2/25/202681.5782.5880.9582.00306,61382.00
2/24/202682.7484.7281.0381.06562,93281.06
2/23/202683.9483.9480.0681.40654,63581.40
2/20/202682.0685.8181.2784.28514,20684.28