Synaptics (SYNA)
75.49
1.92 (2.61%)
At close: Feb 20, 2025, 3:59 PM
75.49
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
SYNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 73.17 | 74.29 | 72.91 | 73.57 | 0.00 | 0.00% | 426,552 |
| Feb 18, 2025 | 72.30 | 74.94 | 71.98 | 73.57 | 1.50 | 2.08% | 521,500 |
| Feb 14, 2025 | 72.95 | 73.39 | 71.89 | 72.07 | -0.71 | -0.98% | 389,900 |
| Feb 13, 2025 | 72.18 | 73.24 | 70.52 | 72.78 | 0.99 | 1.38% | 643,700 |
| Feb 12, 2025 | 68.37 | 72.03 | 67.87 | 71.79 | 3.57 | 5.23% | 777,420 |
| Feb 11, 2025 | 68.45 | 69.38 | 67.16 | 68.22 | -1.23 | -1.77% | 845,331 |
| Feb 10, 2025 | 71.50 | 71.79 | 68.50 | 69.45 | -1.87 | -2.62% | 1,060,730 |
| Feb 7, 2025 | 78.56 | 78.95 | 68.51 | 71.32 | -3.50 | -4.68% | 1,780,400 |
| Feb 6, 2025 | 76.47 | 76.90 | 74.69 | 74.82 | -1.09 | -1.44% | 1,088,187 |
| Feb 5, 2025 | 74.00 | 76.95 | 72.68 | 75.91 | 1.57 | 2.11% | 1,119,653 |
| Feb 4, 2025 | 82.14 | 83.13 | 71.93 | 74.34 | -10.71 | -12.59% | 2,746,410 |
| Feb 3, 2025 | 82.09 | 85.39 | 80.24 | 85.05 | 0.15 | 0.18% | 927,321 |
| Jan 31, 2025 | 86.16 | 87.72 | 83.77 | 84.90 | -1.26 | -1.46% | 785,800 |
| Jan 30, 2025 | 88.88 | 88.99 | 85.89 | 86.16 | -1.71 | -1.95% | 867,600 |
| Jan 29, 2025 | 82.50 | 89.81 | 82.26 | 87.87 | 7.34 | 9.11% | 1,508,300 |
| Jan 28, 2025 | 81.31 | 81.60 | 79.00 | 80.53 | -1.02 | -1.25% | 401,100 |
| Jan 27, 2025 | 82.34 | 83.36 | 80.25 | 81.55 | -1.81 | -2.17% | 643,543 |
| Jan 24, 2025 | 84.43 | 85.39 | 82.90 | 83.36 | -1.45 | -1.71% | 412,700 |
| Jan 23, 2025 | 82.15 | 84.90 | 81.39 | 84.81 | 1.32 | 1.58% | 315,333 |
| Jan 22, 2025 | 85.51 | 87.01 | 83.27 | 83.49 | -2.07 | -2.42% | 415,072 |
| Jan 21, 2025 | 84.00 | 87.11 | 83.25 | 85.56 | 2.42 | 2.91% | 484,231 |
| Jan 17, 2025 | 82.58 | 83.86 | 81.99 | 83.14 | 2.25 | 2.78% | 279,009 |
| Jan 16, 2025 | 82.44 | 84.30 | 80.83 | 80.89 | -0.91 | -1.11% | 624,520 |
| Jan 15, 2025 | 77.08 | 82.47 | 77.08 | 81.80 | 6.69 | 8.91% | 716,600 |
| Jan 14, 2025 | 75.85 | 76.28 | 73.86 | 75.11 | -0.23 | -0.31% | 321,230 |
| Jan 13, 2025 | 74.81 | 75.90 | 73.97 | 75.34 | -0.64 | -0.84% | 386,003 |
| Jan 10, 2025 | 76.87 | 77.36 | 75.06 | 75.98 | -2.61 | -3.32% | 410,138 |
| Jan 8, 2025 | 79.93 | 80.78 | 78.11 | 78.59 | -2.58 | -3.18% | 954,152 |
| Jan 7, 2025 | 82.54 | 83.67 | 80.46 | 81.17 | -0.50 | -0.61% | 408,200 |
| Jan 6, 2025 | 82.39 | 84.57 | 81.55 | 81.67 | 0.66 | 0.81% | 326,861 |
| Jan 3, 2025 | 83.08 | 83.98 | 79.76 | 81.01 | -1.47 | -1.78% | 833,700 |
| Jan 2, 2025 | 79.88 | 83.60 | 79.10 | 82.48 | 6.16 | 8.07% | 864,363 |
| Dec 31, 2024 | 75.72 | 77.78 | 75.72 | 76.32 | 0.82 | 1.09% | 374,600 |
| Dec 30, 2024 | 76.29 | 76.40 | 74.65 | 75.50 | -1.73 | -2.24% | 221,800 |
| Dec 27, 2024 | 78.25 | 79.38 | 76.93 | 77.23 | -1.38 | -1.76% | 264,647 |
| Dec 26, 2024 | 76.97 | 79.78 | 76.74 | 78.61 | 0.84 | 1.08% | 210,600 |
| Dec 24, 2024 | 77.88 | 78.10 | 76.92 | 77.77 | -0.10 | -0.13% | 107,100 |
| Dec 23, 2024 | 74.38 | 78.03 | 74.30 | 77.87 | 3.25 | 4.36% | 462,300 |
| Dec 20, 2024 | 74.14 | 77.08 | 73.63 | 74.62 | -0.16 | -0.21% | 1,216,003 |
| Dec 19, 2024 | 76.76 | 77.61 | 74.62 | 74.78 | -1.74 | -2.27% | 455,600 |
| Dec 18, 2024 | 79.41 | 82.49 | 75.75 | 76.52 | -2.24 | -2.84% | 456,521 |
| Dec 17, 2024 | 77.84 | 79.38 | 77.75 | 78.76 | 0.28 | 0.36% | 393,600 |
| Dec 16, 2024 | 79.01 | 79.52 | 77.26 | 78.48 | -0.98 | -1.23% | 814,033 |
| Dec 13, 2024 | 79.12 | 80.16 | 77.82 | 79.46 | 0.46 | 0.58% | 830,106 |
| Dec 12, 2024 | 81.76 | 82.34 | 77.71 | 79.00 | -3.79 | -4.58% | 1,123,525 |
| Dec 11, 2024 | 82.65 | 83.66 | 80.59 | 82.79 | 1.54 | 1.90% | 976,945 |
| Dec 10, 2024 | 82.65 | 83.42 | 80.07 | 81.25 | -1.11 | -1.35% | 368,500 |
| Dec 9, 2024 | 81.26 | 84.69 | 80.66 | 82.36 | 1.86 | 2.31% | 417,444 |
| Dec 6, 2024 | 79.11 | 80.98 | 79.10 | 80.50 | 2.12 | 2.70% | 342,614 |
| Dec 5, 2024 | 81.65 | 82.24 | 78.14 | 78.38 | -3.25 | -3.98% | 248,500 |