Synaptics (SYNA)
NASDAQ: SYNA
· Real-Time Price · USD
69.59
0.22 (0.32%)
At close: Sep 26, 2025, 3:59 PM
69.59
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
SYNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.41 | 69.96 | 68.44 | 69.59 | 69.59 | 0.32% | 242,368 |
| Sep 25, 2025 | 69.55 | 69.60 | 68.49 | 69.37 | 69.37 | -2.13% | 321,278 |
| Sep 24, 2025 | 71.61 | 72.15 | 70.83 | 70.88 | 70.88 | -1.02% | 280,277 |
| Sep 23, 2025 | 73.75 | 74.00 | 71.15 | 71.61 | 71.61 | -1.93% | 354,842 |
| Sep 22, 2025 | 72.10 | 73.86 | 71.87 | 73.02 | 73.02 | 1.67% | 276,054 |
| Sep 19, 2025 | 74.09 | 74.27 | 71.69 | 71.82 | 71.82 | -3.40% | 972,943 |
| Sep 18, 2025 | 73.80 | 74.63 | 73.17 | 74.35 | 74.35 | 3.39% | 375,014 |
| Sep 17, 2025 | 72.40 | 74.06 | 71.00 | 71.91 | 71.91 | -0.72% | 425,800 |
| Sep 16, 2025 | 72.25 | 74.49 | 71.04 | 72.43 | 72.43 | 2.72% | 644,375 |
| Sep 15, 2025 | 70.97 | 71.15 | 69.83 | 70.51 | 70.51 | 0.20% | 349,906 |
| Sep 12, 2025 | 71.51 | 71.53 | 70.00 | 70.37 | 70.37 | -1.50% | 296,900 |
| Sep 11, 2025 | 70.24 | 72.04 | 69.68 | 71.44 | 71.44 | 3.39% | 449,500 |
| Sep 10, 2025 | 70.02 | 70.37 | 68.65 | 69.10 | 69.10 | -1.17% | 442,748 |
| Sep 9, 2025 | 70.70 | 70.80 | 69.16 | 69.92 | 69.92 | -0.92% | 278,600 |
| Sep 8, 2025 | 70.49 | 70.69 | 69.05 | 70.57 | 70.57 | 0.96% | 292,640 |
| Sep 5, 2025 | 70.31 | 71.57 | 69.67 | 69.90 | 69.90 | 0.49% | 348,305 |
| 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 |