Synaptics (SYNA)
NASDAQ: SYNA
· Real-Time Price · USD
68.03
-0.70 (-1.02%)
At close: Aug 14, 2025, 3:59 PM
68.03
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
SYNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 61.31 | 61.41 | 58.86 | 59.70 | 59.70 | -0.67% | 729,583 |
| Aug 6, 2025 | 61.42 | 61.52 | 59.07 | 60.10 | 60.10 | -2.45% | 482,793 |
| Aug 5, 2025 | 62.63 | 62.78 | 60.93 | 61.61 | 61.61 | -0.79% | 385,284 |
| Aug 4, 2025 | 60.84 | 62.13 | 60.72 | 62.10 | 62.10 | 2.70% | 510,841 |
| Aug 1, 2025 | 61.21 | 61.36 | 58.93 | 60.47 | 60.47 | -3.56% | 569,300 |
| Jul 31, 2025 | 64.63 | 64.63 | 61.78 | 62.70 | 62.70 | -3.37% | 564,133 |
| Jul 30, 2025 | 68.45 | 68.45 | 64.10 | 64.89 | 64.89 | -3.74% | 506,219 |
| Jul 29, 2025 | 68.19 | 69.39 | 67.14 | 67.41 | 67.41 | -0.58% | 262,400 |
| Jul 28, 2025 | 67.07 | 67.88 | 67.07 | 67.80 | 67.80 | 2.03% | 364,500 |
| Jul 25, 2025 | 66.23 | 66.70 | 65.72 | 66.45 | 66.45 | 0.35% | 230,003 |
| Jul 24, 2025 | 66.63 | 67.07 | 65.81 | 66.22 | 66.22 | -1.52% | 355,517 |
| Jul 23, 2025 | 67.55 | 67.83 | 66.15 | 67.24 | 67.24 | -0.06% | 254,916 |
| Jul 22, 2025 | 67.12 | 67.73 | 66.11 | 67.28 | 67.28 | 0.03% | 354,632 |
| Jul 21, 2025 | 66.82 | 68.50 | 66.62 | 67.26 | 67.26 | 1.57% | 429,200 |
| Jul 18, 2025 | 67.72 | 67.74 | 65.97 | 66.22 | 66.22 | -1.16% | 391,800 |