Synaptics (SYNA)
NASDAQ: SYNA
· Real-Time Price · USD
69.90
0.34 (0.49%)
At close: Sep 05, 2025, 3:59 PM
69.90
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
SYNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.31 | 71.57 | 69.67 | 69.90 | 69.90 | 0.49% | 348,303 |
| Sep 4, 2025 | 67.28 | 69.62 | 66.53 | 69.56 | 69.56 | 2.54% | 373,016 |
| Sep 3, 2025 | 68.00 | 68.66 | 66.90 | 67.84 | 67.84 | -0.24% | 264,429 |
| Sep 2, 2025 | 67.95 | 68.13 | 66.58 | 68.00 | 68.00 | -2.66% | 248,039 |
| Aug 29, 2025 | 71.28 | 71.40 | 69.22 | 69.86 | 69.86 | -2.12% | 335,527 |
| Aug 28, 2025 | 71.28 | 71.61 | 70.64 | 71.37 | 71.37 | 0.81% | 273,600 |
| Aug 27, 2025 | 69.96 | 71.11 | 69.84 | 70.80 | 70.80 | 0.35% | 197,800 |
| Aug 26, 2025 | 70.66 | 71.12 | 70.00 | 70.55 | 70.55 | 0.23% | 410,131 |
| Aug 25, 2025 | 71.00 | 71.00 | 69.93 | 70.39 | 70.39 | -1.48% | 312,400 |
| Aug 22, 2025 | 67.01 | 72.22 | 66.79 | 71.45 | 71.45 | 7.74% | 678,028 |
| Aug 21, 2025 | 66.39 | 66.80 | 65.97 | 66.32 | 66.32 | -0.66% | 268,700 |
| Aug 20, 2025 | 68.02 | 68.08 | 65.48 | 66.76 | 66.76 | -2.20% | 541,000 |
| Aug 19, 2025 | 70.47 | 70.50 | 68.08 | 68.26 | 68.26 | -2.65% | 501,500 |
| Aug 18, 2025 | 67.73 | 70.62 | 67.31 | 70.12 | 70.12 | 4.97% | 680,000 |
| Aug 15, 2025 | 68.18 | 68.44 | 66.17 | 66.80 | 66.80 | -1.81% | 409,854 |
| Aug 14, 2025 | 67.21 | 68.15 | 66.06 | 68.03 | 68.03 | -1.02% | 381,409 |
| Aug 13, 2025 | 67.77 | 69.32 | 66.89 | 68.73 | 68.73 | 1.84% | 466,200 |
| Aug 12, 2025 | 65.15 | 68.49 | 64.89 | 67.49 | 67.49 | 5.26% | 688,405 |
| Aug 11, 2025 | 63.85 | 65.00 | 63.63 | 64.12 | 64.12 | 0.94% | 798,700 |
| Aug 8, 2025 | 61.60 | 64.18 | 58.31 | 63.52 | 63.52 | 6.40% | 894,937 |