NASDAQ : SYNA
Synaptics Incorporated — Price history
Technology · Semiconductors · United States
Last price 117.715 USD (Oct 30, 2026, 2:09 PM EDT) · Market cap 4.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Synaptics Incorporated (SYNA) closed at 117.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 117.75 | 118.25 | 117.52 | 117.86 | 1,048,269 | -0.04% |
| 2026-10-29 | 118.42 | 118.57 | 117.67 | 117.91 | 576,182 | -0.50% |
| 2026-10-28 | 117.79 | 119.13 | 117.65 | 118.5 | 983,756 | +0.34% |
| 2026-10-27 | 117.65 | 118.13 | 117.46 | 118.1 | 711,578 | +0.64% |
| 2026-10-26 | 117.22 | 117.79 | 117.15 | 117.35 | 838,028 | +0.08% |
| 2026-10-23 | 117.05 | 117.559 | 117.05 | 117.26 | 762,292 | +0.19% |
| 2026-10-22 | 117.38 | 117.85 | 117.03 | 117.04 | 1,105,972 | -0.39% |
| 2026-10-21 | 117.51 | 118.22 | 117.49 | 117.5 | 838,855 | +0.02% |
| 2026-10-20 | 117.2 | 118.14 | 117.15 | 117.48 | 1,249,302 | +0.37% |
| 2026-10-19 | 117.71 | 118.09 | 116.995 | 117.05 | 824,310 | -0.11% |
| 2026-10-16 | 117.13 | 117.95 | 116.98 | 117.18 | 1,312,949 | -0.31% |
| 2026-10-15 | 117.3 | 117.75 | 116.85 | 117.55 | 1,882,955 | +0.16% |
| 2026-10-14 | 118.5 | 118.9 | 117.26 | 117.36 | 1,829,055 | -1.74% |
| 2026-10-13 | 118.82 | 119.86 | 118.67 | 119.44 | 600,213 | +0.03% |
| 2026-10-12 | 119.82 | 120.16 | 119.19 | 119.4 | 566,034 | -0.35% |
| 2026-10-09 | 119.95 | 120.6 | 118.94 | 119.82 | 2,011,570 | +0.62% |
| 2026-10-08 | 119.4 | 119.9 | 118.69 | 119.08 | 937,329 | -0.32% |
| 2026-10-07 | 118.5 | 120.5 | 118.3 | 119.46 | 718,094 | +0.06% |
| 2026-10-06 | 120.5 | 120.65 | 119.13 | 119.39 | 1,537,458 | -0.28% |
| 2026-10-05 | 120.84 | 121 | 119.59 | 119.73 | 1,532,760 | -1.13% |
| 2026-10-02 | 121.7 | 121.98 | 119.91 | 121.1 | 7,668,306 | +14.08% |
| 2026-10-01 | 101.12 | 106.615 | 100.415 | 106.15 | 1,009,988 | +4.69% |
| 2026-09-30 | 101.42 | 102.1 | 99.68 | 101.395 | 512,757 | +0.60% |
| 2026-09-29 | 101.75 | 102.49 | 99.57 | 100.79 | 396,463 | +0.43% |
| 2026-09-28 | 102.56 | 102.56 | 98.28 | 100.36 | 487,996 | -2.30% |
| 2026-09-25 | 97.9 | 103.035 | 97.26 | 102.72 | 499,729 | +6.09% |
| 2026-09-24 | 96.87 | 96.98 | 94.91 | 96.82 | 478,038 | -1.30% |
| 2026-09-23 | 97.625 | 98.62 | 95.69 | 98.1 | 332,143 | +0.47% |
| 2026-09-22 | 95.37 | 97.99 | 94.74 | 97.64 | 556,437 | +2.39% |
| 2026-09-21 | 93.83 | 96 | 91 | 95.36 | 435,954 | +2.42% |
| 2026-09-18 | 93.625 | 94.2 | 91.31 | 93.11 | 830,234 | +2.18% |
| 2026-09-17 | 91.84 | 93.58 | 88.7 | 91.12 | 792,251 | +2.11% |
| 2026-09-16 | 98.85 | 98.85 | 88.09 | 89.24 | 846,495 | -8.30% |
| 2026-09-15 | 96.3 | 99.413 | 95 | 97.32 | 668,517 | +2.38% |
| 2026-09-14 | 95.74 | 97.08 | 94.8 | 95.06 | 384,372 | -5.91% |
| 2026-09-11 | 94.91 | 101.06 | 94.16 | 101.03 | 530,293 | +8.09% |
| 2026-09-10 | 91.9 | 93.695 | 91.105 | 93.47 | 669,726 | -0.49% |
| 2026-09-09 | 93.92 | 96.487 | 93.773 | 93.93 | 913,846 | -0.83% |
| 2026-09-08 | 99.57 | 100.46 | 94.44 | 94.72 | 525,445 | -4.31% |
| 2026-09-04 | 98.81 | 99.91 | 97.64 | 98.99 | 491,935 | +1.34% |
| 2026-09-03 | 95.75 | 98.27 | 94.46 | 97.68 | 553,936 | +1.76% |
| 2026-09-02 | 95.7 | 97.31 | 94.245 | 95.99 | 751,463 | +0.86% |
| 2026-09-01 | 95.29 | 96.37 | 93.41 | 95.17 | 1,174,042 | -1.60% |
| 2026-08-31 | 95.78 | 98.26 | 95.78 | 96.72 | 712,002 | +1.72% |
| 2026-08-28 | 97.59 | 97.88 | 94.69 | 95.08 | 749,117 | -2.57% |
| 2026-08-27 | 97.1 | 97.73 | 95.47 | 97.59 | 1,645,377 | +1.97% |
| 2026-08-26 | 95.23 | 96.385 | 94.64 | 95.7 | 664,360 | +0.87% |
| 2026-08-25 | 95.03 | 95.385 | 93.505 | 94.87 | 789,726 | +1.27% |
| 2026-08-24 | 96.52 | 97.26 | 93.29 | 93.68 | 898,331 | -4.08% |
| 2026-08-21 | 98.525 | 99.08 | 96.68 | 97.66 | 981,887 | -0.35% |
| 2026-08-20 | 100 | 100.91 | 97.78 | 98 | 440,904 | -2.95% |
| 2026-08-19 | 105.39 | 106.57 | 100.67 | 100.98 | 369,601 | -3.67% |
| 2026-08-18 | 105.32 | 107.04 | 101.82 | 104.83 | 491,270 | -5.20% |
| 2026-08-17 | 109.71 | 113.36 | 109.7 | 110.58 | 615,682 | +1.80% |
| 2026-08-14 | 107.03 | 109.74 | 107.03 | 108.63 | 416,753 | +1.23% |
| 2026-08-13 | 109.83 | 111.63 | 106.76 | 107.31 | 534,155 | -2.48% |
| 2026-08-12 | 110.09 | 111.48 | 108.56 | 110.04 | 284,741 | +2.92% |
| 2026-08-11 | 106.91 | 108.32 | 105.88 | 106.92 | 390,703 | +2.11% |
| 2026-08-10 | 106.45 | 107.76 | 104.52 | 104.71 | 527,653 | -1.39% |
| 2026-08-07 | 103.49 | 106.785 | 103.49 | 106.19 | 582,750 | +4.01% |
| 2026-08-06 | 98.515 | 104.69 | 98.515 | 102.1 | 848,024 | +1.98% |
| 2026-08-05 | 103.73 | 105.52 | 99.95 | 100.12 | 1,553,506 | -6.04% |
| 2026-08-04 | 110.88 | 110.88 | 104.565 | 106.56 | 925,251 | +0.79% |
| 2026-08-03 | 104.44 | 109.16 | 103.626 | 105.72 | 384,150 | -1.49% |
| 2026-07-31 | 112.605 | 112.92 | 106.96 | 107.32 | 866,197 | -1.41% |
| 2026-07-30 | 108.24 | 111.26 | 106.76 | 108.85 | 878,502 | +5.03% |
| 2026-07-29 | 109.85 | 110.99 | 103.51 | 103.64 | 815,653 | -6.52% |
| 2026-07-28 | 111.66 | 113.97 | 108.9 | 110.87 | 583,223 | -4.77% |
| 2026-07-27 | 114.2 | 117.2 | 110.745 | 116.42 | 374,873 | +3.03% |
| 2026-07-24 | 116 | 116.685 | 111.89 | 113 | 588,928 | -3.91% |
| 2026-07-23 | 115.45 | 119.105 | 114.67 | 117.6 | 663,392 | -2.50% |
| 2026-07-22 | 116.1 | 123.205 | 116.1 | 120.62 | 968,201 | +1.09% |
| 2026-07-21 | 118.28 | 119.72 | 115.73 | 119.32 | 523,342 | +5.04% |
| 2026-07-20 | 115.08 | 117.12 | 113.44 | 113.6 | 507,084 | -0.39% |
| 2026-07-17 | 110.35 | 117.455 | 110.105 | 114.045 | 1,168,077 | -1.30% |
| 2026-07-16 | 117.64 | 118.529 | 114.03 | 115.55 | 551,642 | -4.97% |
| 2026-07-15 | 123.94 | 124.62 | 118.74 | 121.59 | 587,548 | -1.02% |
| 2026-07-14 | 124.41 | 124.75 | 120.93 | 122.84 | 582,631 | +3.10% |
| 2026-07-13 | 123.29 | 123.29 | 118.33 | 119.15 | 664,781 | -6.00% |
| 2026-07-10 | 127.41 | 128.18 | 124.77 | 126.76 | 935,872 | -2.12% |
| 2026-07-09 | 128.31 | 135.79 | 128.31 | 129.5 | 1,380,571 | +4.97% |
| 2026-07-08 | 118.08 | 124.255 | 118.08 | 123.37 | 1,382,355 | +3.35% |
| 2026-07-07 | 119.82 | 121.25 | 115.98 | 119.37 | 734,181 | -3.90% |
| 2026-07-06 | 122.65 | 129.66 | 122.5 | 124.21 | 1,186,955 | +3.92% |
| 2026-07-02 | 125.88 | 130.07 | 117.31 | 119.52 | 2,098,932 | -5.65% |
| 2026-07-01 | 121.55 | 128.06 | 121.55 | 126.68 | 1,676,537 | +1.97% |
| 2026-06-30 | 118.02 | 125.196 | 117.63 | 124.23 | 2,363,715 | +5.84% |
| 2026-06-29 | 119.525 | 124 | 116.48 | 117.38 | 2,328,024 | -2.99% |
| 2026-06-26 | 126.22 | 129.99 | 120.36 | 121 | 7,695,515 | -3.68% |
| 2026-06-25 | 137.03 | 137.03 | 123.84 | 125.62 | 1,164,776 | -3.45% |
| 2026-06-24 | 133.11 | 135.33 | 126.405 | 130.11 | 651,569 | -3.20% |
| 2026-06-23 | 133.1 | 138 | 130.051 | 134.41 | 659,609 | -6.52% |
| 2026-06-22 | 142.9 | 146.83 | 140.462 | 143.79 | 508,109 | +2.06% |
| 2026-06-18 | 138.82 | 143.05 | 136.905 | 140.89 | 1,034,358 | +5.51% |
| 2026-06-17 | 138.72 | 139.12 | 133.19 | 133.53 | 606,246 | -1.04% |
| 2026-06-16 | 138.81 | 142.72 | 134.5 | 134.94 | 342,327 | -3.77% |
| 2026-06-15 | 145 | 146 | 139.56 | 140.23 | 463,042 | +1.29% |
| 2026-06-12 | 136.355 | 138.939 | 134 | 138.44 | 513,583 | +1.73% |
| 2026-06-11 | 132.45 | 136.45 | 126.695 | 136.08 | 1,339,044 | +5.64% |
| 2026-06-10 | 128.92 | 133.97 | 125.5 | 128.82 | 942,744 | -1.57% |
| 2026-06-09 | 139.81 | 140.75 | 124.7 | 130.88 | 1,067,733 | -3.76% |
| 2026-06-08 | 129.21 | 136.29 | 126.737 | 136 | 1,148,779 | +10.77% |
| 2026-06-05 | 136.63 | 137.425 | 122.18 | 122.78 | 1,329,169 | -12.98% |
| 2026-06-04 | 139.605 | 145 | 137 | 141.09 | 756,509 | -2.68% |
| 2026-06-03 | 147.16 | 147.98 | 142.385 | 144.98 | 444,356 | -0.73% |
| 2026-06-02 | 138.4 | 146.105 | 136.88 | 146.04 | 590,612 | +8.23% |
| 2026-06-01 | 137.33 | 140.55 | 133.89 | 134.93 | 797,626 | -1.71% |
| 2026-05-29 | 144.5 | 147.84 | 136.48 | 137.28 | 1,078,227 | -4.17% |
| 2026-05-28 | 141.525 | 143.84 | 136.46 | 143.26 | 826,969 | +1.14% |
| 2026-05-27 | 149.11 | 149.11 | 140.48 | 141.64 | 916,195 | -4.02% |
| 2026-05-26 | 147.5 | 148.095 | 142.09 | 147.57 | 908,502 | +2.70% |
| 2026-05-22 | 133.99 | 144.23 | 133.24 | 143.69 | 982,158 | +8.58% |
| 2026-05-21 | 129.12 | 132.515 | 126.01 | 132.33 | 601,973 | +1.93% |
| 2026-05-20 | 129.61 | 134.84 | 128 | 129.82 | 1,143,842 | +5.00% |
| 2026-05-19 | 115.07 | 124.69 | 113.75 | 123.64 | 997,539 | +3.76% |
| 2026-05-18 | 129.52 | 131 | 116.395 | 119.16 | 1,585,960 | -7.07% |
| 2026-05-15 | 125.88 | 129.575 | 123.55 | 128.23 | 743,935 | -1.19% |
| 2026-05-14 | 130.03 | 131.335 | 125.79 | 129.78 | 692,911 | -0.98% |
| 2026-05-13 | 124.4 | 134.27 | 120.625 | 131.06 | 1,510,368 | +9.59% |
| 2026-05-12 | 124.09 | 125.69 | 113.17 | 119.59 | 859,086 | -5.50% |