Synaptics

62.32
-1.40 (-2.20%)
At close: Apr 01, 2025, 3:02 PM

Synaptics Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 62.00 64.32 61.47 63.72 0.66 1.05% 680,170
Mar 28, 2025 63.73 64.21 61.96 63.06 -1.22 -1.90% 547,021
Mar 27, 2025 64.01 65.13 62.71 64.28 -0.07 -0.11% 445,424
Mar 26, 2025 65.25 65.76 63.62 64.35 -0.91 -1.39% 352,500
Mar 25, 2025 64.29 65.88 64.11 65.26 0.01 0.02% 487,203
Mar 24, 2025 65.80 66.18 64.74 65.25 1.15 1.79% 322,851
Mar 21, 2025 64.36 65.35 63.17 64.10 -0.64 -0.99% 722,300
Mar 20, 2025 64.77 65.77 64.45 64.74 -0.93 -1.42% 271,403
Mar 19, 2025 64.76 66.59 64.75 65.67 0.65 1.00% 236,011
Mar 18, 2025 64.92 65.45 62.79 65.02 -0.07 -0.11% 377,413
Mar 17, 2025 62.92 65.66 62.74 65.09 2.27 3.61% 416,800
Mar 14, 2025 62.58 63.28 61.58 62.82 1.11 1.80% 500,933
Mar 13, 2025 62.30 63.75 60.75 61.71 -0.77 -1.23% 426,307
Mar 12, 2025 63.47 64.44 61.91 62.48 -0.59 -0.94% 549,900
Mar 11, 2025 64.90 65.07 61.99 63.07 -2.02 -3.10% 462,800
Mar 10, 2025 66.00 67.65 64.31 65.09 -2.07 -3.08% 702,610
Mar 7, 2025 64.17 67.50 63.70 67.16 3.19 4.99% 551,900
Mar 6, 2025 62.12 64.58 61.74 63.97 0.36 0.57% 482,855
Mar 5, 2025 62.50 63.77 61.33 63.61 1.69 2.73% 624,100
Mar 4, 2025 62.58 63.16 61.29 61.92 -0.99 -1.57% 795,107
Mar 3, 2025 67.06 67.06 62.33 62.91 -3.23 -4.88% 562,523
Feb 28, 2025 65.24 66.88 64.50 66.14 0.84 1.29% 625,900
Feb 27, 2025 68.30 68.30 65.11 65.30 -2.73 -4.01% 569,110
Feb 26, 2025 68.30 69.63 67.71 68.03 -0.36 -0.53% 490,920
Feb 25, 2025 69.55 70.08 67.85 68.39 -1.34 -1.92% 655,423
Feb 24, 2025 71.96 72.35 69.59 69.73 -2.03 -2.83% 538,103
Feb 21, 2025 76.23 76.23 71.13 71.76 -3.73 -4.94% 581,249
Feb 20, 2025 74.51 75.95 74.18 75.49 1.92 2.61% 639,400
Feb 19, 2025 73.17 74.29 72.91 73.57 0.00 0.00% 426,785
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