Synaptics Incorporated SYNA
NASDAQ · United States · Electronic Technology
$103.47+2.07 (+2.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101.50 | +0.10% | $101.12 | $101.50 | $101.04 | 4.66K |
| 2026-09-30 | $101.40 | +0.61% | $101.42 | $102.10 | $99.68 | 512.70K |
| 2026-09-29 | $100.79 | +0.43% | $101.75 | $102.49 | $99.57 | 396.50K |
| 2026-09-28 | $100.36 | -2.30% | $102.56 | $102.56 | $98.28 | 488.00K |
| 2026-09-25 | $102.72 | +6.09% | $97.90 | $103.04 | $97.26 | 499.60K |
| 2026-09-24 | $96.82 | -1.30% | $96.87 | $96.98 | $94.91 | 478.00K |
| 2026-09-23 | $98.10 | +0.47% | $97.63 | $98.62 | $95.69 | 332.10K |
| 2026-09-22 | $97.64 | +2.39% | $95.37 | $97.99 | $94.74 | 556.40K |
| 2026-09-21 | $95.36 | +2.42% | $93.83 | $96.00 | $91.00 | 435.90K |
| 2026-09-18 | $93.11 | +2.18% | $93.63 | $94.20 | $91.31 | 830.20K |
| 2026-09-17 | $91.12 | +2.11% | $91.84 | $93.58 | $88.70 | 792.20K |
| 2026-09-16 | $89.24 | -8.30% | $98.85 | $98.85 | $88.09 | 846.40K |
| 2026-09-15 | $97.32 | +2.38% | $96.30 | $99.41 | $95.00 | 668.40K |
| 2026-09-14 | $95.06 | -5.91% | $95.74 | $97.08 | $94.80 | 384.40K |
| 2026-09-11 | $101.03 | +8.09% | $94.91 | $101.06 | $94.16 | 530.20K |
| 2026-09-10 | $93.47 | -0.49% | $91.90 | $93.70 | $91.11 | 669.70K |
| 2026-09-09 | $93.93 | -0.83% | $93.92 | $96.49 | $93.77 | 913.80K |
| 2026-09-08 | $94.72 | -4.31% | $99.57 | $100.46 | $94.44 | 525.40K |
| 2026-09-04 | $98.99 | +1.34% | $98.81 | $99.91 | $97.64 | 491.90K |
| 2026-09-03 | $97.68 | +1.76% | $95.75 | $98.27 | $94.46 | 553.90K |
| 2026-09-02 | $95.99 | +0.86% | $95.70 | $97.31 | $94.25 | 751.50K |
| 2026-09-01 | $95.17 | -1.60% | $95.29 | $96.37 | $93.41 | 1.17M |
| 2026-08-31 | $96.72 | +1.72% | $95.78 | $98.26 | $95.78 | 711.90K |
| 2026-08-28 | $95.08 | -2.57% | $97.59 | $97.88 | $94.69 | 749.10K |
| 2026-08-27 | $97.59 | +1.97% | $97.10 | $97.73 | $95.47 | 1.65M |
| 2026-08-26 | $95.70 | +0.87% | $95.23 | $96.39 | $94.64 | 664.30K |
| 2026-08-25 | $94.87 | +1.27% | $95.03 | $95.39 | $93.51 | 789.70K |
| 2026-08-24 | $93.68 | -4.08% | $96.52 | $97.26 | $93.29 | 898.30K |
| 2026-08-21 | $97.66 | -0.35% | $98.53 | $99.08 | $96.68 | 981.90K |
| 2026-08-20 | $98.00 | -2.95% | $100.00 | $100.91 | $97.78 | 440.90K |
| 2026-08-19 | $100.98 | -3.67% | $105.39 | $106.57 | $100.67 | 369.50K |
| 2026-08-18 | $104.83 | -5.20% | $105.32 | $107.04 | $101.82 | 491.30K |
| 2026-08-17 | $110.58 | +1.80% | $109.71 | $113.36 | $109.70 | 615.60K |
| 2026-08-14 | $108.63 | +1.23% | $107.03 | $109.74 | $107.03 | 416.60K |
| 2026-08-13 | $107.31 | -2.48% | $109.83 | $111.63 | $106.76 | 534.20K |
| 2026-08-12 | $110.04 | +2.92% | $110.09 | $111.48 | $108.56 | 284.70K |
| 2026-08-11 | $106.92 | +2.11% | $106.91 | $108.32 | $105.88 | 390.60K |
| 2026-08-10 | $104.71 | -1.39% | $106.45 | $107.76 | $104.52 | 527.60K |
| 2026-08-07 | $106.19 | +4.01% | $103.49 | $106.79 | $103.49 | 582.80K |
| 2026-08-06 | $102.10 | +1.98% | $98.52 | $104.69 | $98.52 | 848.00K |
| 2026-08-05 | $100.12 | -6.04% | $103.73 | $105.52 | $99.95 | 1.55M |
| 2026-08-04 | $106.56 | +0.79% | $110.88 | $110.88 | $104.57 | 925.20K |
| 2026-08-03 | $105.72 | -1.49% | $104.44 | $109.16 | $103.63 | 384.20K |
| 2026-07-31 | $107.32 | -1.41% | $112.61 | $112.92 | $106.96 | 866.20K |
| 2026-07-30 | $108.85 | +5.03% | $108.24 | $111.26 | $106.76 | 878.50K |
| 2026-07-29 | $103.64 | -6.52% | $109.85 | $110.99 | $103.51 | 815.70K |
| 2026-07-28 | $110.87 | -4.77% | $111.66 | $113.97 | $108.90 | 583.10K |
| 2026-07-27 | $116.42 | +3.03% | $114.20 | $117.20 | $110.75 | 374.90K |
| 2026-07-24 | $113.00 | -3.91% | $116.00 | $116.69 | $111.89 | 588.90K |
| 2026-07-23 | $117.60 | -2.50% | $115.45 | $119.11 | $114.67 | 663.30K |
| 2026-07-22 | $120.62 | +1.09% | $116.10 | $123.21 | $116.10 | 968.20K |
| 2026-07-21 | $119.32 | +5.04% | $118.28 | $119.72 | $115.73 | 523.30K |
| 2026-07-20 | $113.60 | -0.39% | $115.08 | $117.12 | $113.44 | 507.10K |
| 2026-07-17 | $114.05 | -1.30% | $110.35 | $117.46 | $110.11 | 1.17M |
| 2026-07-16 | $115.55 | -4.97% | $117.64 | $118.53 | $114.03 | 551.50K |
| 2026-07-15 | $121.59 | -1.02% | $123.94 | $124.62 | $118.74 | 587.50K |
| 2026-07-14 | $122.84 | +3.10% | $124.41 | $124.75 | $120.93 | 582.60K |
| 2026-07-13 | $119.15 | -6.00% | $123.29 | $123.29 | $118.33 | 664.70K |
| 2026-07-10 | $126.76 | -2.12% | $127.41 | $128.18 | $124.77 | 935.80K |
| 2026-07-09 | $129.50 | +4.97% | $128.31 | $135.79 | $128.31 | 1.38M |
| 2026-07-08 | $123.37 | +3.35% | $118.08 | $124.26 | $118.08 | 1.38M |
| 2026-07-07 | $119.37 | -3.90% | $119.82 | $121.25 | $115.98 | 734.20K |
| 2026-07-06 | $124.21 | +3.92% | $122.65 | $129.66 | $122.50 | 1.19M |
| 2026-07-02 | $119.52 | -5.65% | $125.88 | $130.07 | $117.31 | 2.10M |
| 2026-07-01 | $126.68 | +1.97% | $121.55 | $128.06 | $121.55 | 1.68M |
| 2026-06-30 | $124.23 | +5.84% | $118.02 | $125.20 | $117.63 | 2.36M |
| 2026-06-29 | $117.38 | -2.99% | $119.53 | $124.00 | $116.48 | 2.33M |
| 2026-06-26 | $121.00 | -3.68% | $126.22 | $129.99 | $120.36 | 7.70M |
| 2026-06-25 | $125.62 | -3.45% | $137.03 | $137.03 | $123.84 | 1.14M |
| 2026-06-24 | $130.11 | -3.20% | $133.11 | $135.33 | $126.41 | 651.60K |
| 2026-06-23 | $134.41 | -6.52% | $133.10 | $138.00 | $130.05 | 659.60K |
| 2026-06-22 | $143.79 | +2.06% | $142.90 | $146.83 | $140.46 | 508.10K |
| 2026-06-18 | $140.89 | +5.51% | $138.82 | $143.05 | $136.91 | 1.03M |
| 2026-06-17 | $133.53 | -1.04% | $138.72 | $139.12 | $133.19 | 606.00K |
| 2026-06-16 | $134.94 | -3.77% | $138.81 | $142.72 | $134.50 | 342.30K |
| 2026-06-15 | $140.23 | +1.29% | $145.00 | $146.00 | $139.56 | 463.00K |
| 2026-06-12 | $138.44 | +1.73% | $136.36 | $138.94 | $134.00 | 513.40K |
| 2026-06-11 | $136.08 | +5.64% | $132.45 | $136.45 | $126.70 | 1.34M |
| 2026-06-10 | $128.82 | -1.57% | $128.92 | $133.97 | $125.50 | 942.50K |
| 2026-06-09 | $130.88 | -3.76% | $139.81 | $140.75 | $124.70 | 1.07M |
| 2026-06-08 | $136.00 | +10.77% | $129.21 | $136.29 | $126.74 | 1.15M |
| 2026-06-05 | $122.78 | -12.98% | $136.63 | $137.43 | $122.18 | 1.33M |
| 2026-06-04 | $141.09 | -2.68% | $139.61 | $145.00 | $137.00 | 756.10K |
| 2026-06-03 | $144.98 | -0.73% | $147.16 | $147.98 | $142.39 | 444.40K |
| 2026-06-02 | $146.04 | +8.23% | $138.40 | $146.11 | $136.88 | 590.60K |
| 2026-06-01 | $134.93 | -1.71% | $137.33 | $140.55 | $133.89 | 797.60K |
| 2026-05-29 | $137.28 | -4.17% | $144.50 | $147.84 | $136.48 | 1.08M |
| 2026-05-28 | $143.26 | +1.14% | $141.53 | $143.84 | $136.46 | 826.70K |
| 2026-05-27 | $141.64 | -4.02% | $149.11 | $149.11 | $140.48 | 915.80K |
| 2026-05-26 | $147.57 | +2.70% | $147.50 | $148.10 | $142.09 | 907.70K |