Dark

SYNA
Synaptics Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

100.79USD+0.428%(+0.43)396,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:13:30 AM EDT

102.17USD+1.804%(+1.81)670

After-hours

Sep 28, 2026 4:04:30 PM EDT

100.36USD-0.080%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	101.7500	102.4900	99.570000	100.7900	+0.428%	396,464	0.000%
2026-09-28	102.5600	102.5600	98.280000	100.3600	-2.298%	487,997	+0.428%
2026-09-25	97.9000	103.0350	97.260000	102.7200	+6.094%	499,730	-1.879%
2026-09-24	96.8700	96.9800	94.910000	96.8200	-1.305%	478,038	+4.100%
2026-09-23	97.6250	98.6200	95.690000	98.1000	+0.471%	332,144	+2.742%
2026-09-22	95.3700	97.9900	94.740000	97.6400	+2.391%	556,438	+3.226%
2026-09-21	93.8300	96.0000	91.000000	95.3600	+2.416%	435,954	+5.694%
2026-09-18	93.6250	94.2000	91.310100	93.1100	+2.184%	830,234	+8.248%
2026-09-17	91.8400	93.5799	88.700000	91.1200	+2.107%	792,251	+10.612%
2026-09-16	98.8500	98.8500	88.090000	89.2400	-8.303%	846,496	+12.943%
2026-09-15	96.3000	99.4125	95.000000	97.3200	+2.377%	668,517	+3.566%
2026-09-14	95.7400	97.0800	94.800000	95.0600	-5.909%	384,373	+6.028%
2026-09-11	94.9100	101.0600	94.160000	101.0300	+8.088%	530,293	-0.238%
2026-09-10	91.9000	93.6950	91.105000	93.4700	-0.490%	669,727	+7.831%
2026-09-09	93.9200	96.4867	93.772500	93.9300	-0.834%	913,846	+7.303%
2026-09-08	99.5700	100.4600	94.440000	94.7200	-4.314%	525,446	+6.408%
2026-09-04	98.8100	99.9100	97.640000	98.9900	+1.341%	491,936	+1.818%
2026-09-03	95.7500	98.2700	94.460000	97.6800	+1.761%	553,937	+3.184%
2026-09-02	95.7000	97.3100	94.245000	95.9900	+0.862%	751,463	+5.001%
2026-09-01	95.2900	96.3700	93.410000	95.1700	-1.603%	1,174,043	+5.905%
2026-08-31	95.7800	98.2600	95.780000	96.7200	+1.725%	712,002	+4.208%
2026-08-28	97.5900	97.8800	94.690000	95.0800	-2.572%	749,117	+6.005%
2026-08-27	97.1000	97.7300	95.470000	97.5900	+1.975%	1,645,378	+3.279%
2026-08-26	95.2300	96.3850	94.640000	95.7000	+0.875%	664,361	+5.319%
2026-08-25	95.0300	95.3850	93.505000	94.8700	+1.270%	789,727	+6.240%
2026-08-24	96.5200	97.2600	93.290000	93.6800	-4.075%	898,332	+7.590%
2026-08-21	98.5250	99.0800	96.680000	97.6600	-0.347%	981,887	+3.205%
2026-08-20	100.0000	100.9100	97.780000	98.0000	-2.951%	440,905	+2.847%
2026-08-19	105.3900	106.5700	100.670000	100.9800	-3.673%	369,601	-0.188%
2026-08-18	105.3200	107.0400	101.820000	104.8300	-5.200%	491,271	-3.854%
2026-08-17	109.7100	113.3600	109.700000	110.5800	+1.795%	615,683	-8.853%
2026-08-14	107.0300	109.7400	107.030000	108.6300	+1.230%	416,753	-7.217%
2026-08-13	109.8300	111.6300	106.760000	107.3100	-2.481%	534,156	-6.076%
2026-08-12	110.0900	111.4800	108.560000	110.0400	+2.918%	284,742	-8.406%
2026-08-11	106.9100	108.3200	105.880000	106.9200	+2.111%	390,704	-5.733%
2026-08-10	106.4500	107.7600	104.520000	104.7100	-1.394%	527,653	-3.744%
2026-08-07	103.4900	106.7850	103.490000	106.1900	+4.006%	582,751	-5.085%
2026-08-06	98.5150	104.6900	98.515000	102.1000	+1.978%	848,024	-1.283%
2026-08-05	103.7300	105.5200	99.950000	100.1200	-6.044%	1,553,507	+0.669%
2026-08-04	110.8800	110.8800	104.565000	106.5600	+0.795%	925,252	-5.415%
2026-08-03	104.4400	109.1600	103.626000	105.7200	-1.491%	384,151	-4.663%
2026-07-31	112.6050	112.9200	106.960000	107.3200	-1.406%	866,197	-6.085%
2026-07-30	108.2400	111.2600	106.760000	108.8500	+5.027%	878,502	-7.405%
2026-07-29	109.8500	110.9900	103.510000	103.6400	-6.521%	815,653	-2.750%
2026-07-28	111.6600	113.9700	108.900000	110.8700	-4.767%	583,223	-9.092%
2026-07-27	114.2000	117.2000	110.745000	116.4200	+3.027%	374,873	-13.426%
2026-07-24	116.0000	116.6850	111.890000	113.0000	-3.912%	588,928	-10.805%
2026-07-23	115.4500	119.1050	114.670000	117.6000	-2.504%	663,393	-14.294%
2026-07-22	116.1000	123.2050	116.100000	120.6200	+1.090%	968,202	-16.440%
2026-07-21	118.2800	119.7200	115.730000	119.3200	+5.035%	523,343	-15.530%
2026-07-20	115.0800	117.1200	113.440000	113.6000	-0.390%	507,084	-11.276%
2026-07-17	110.3500	117.4550	110.105000	114.0450	-1.302%	1,168,077	-11.623%
2026-07-16	117.6400	118.5285	114.030000	115.5500	-4.968%	551,642	-12.774%
2026-07-15	123.9400	124.6200	118.740000	121.5900	-1.018%	587,549	-17.107%
2026-07-14	124.4100	124.7500	120.930000	122.8400	+3.097%	570,597	-17.950%
2026-07-13	123.2900	123.2900	118.330000	119.1500	-6.003%	664,781	-15.409%
2026-07-10	127.4100	128.1800	124.770000	126.7600	-2.116%	935,873	-20.488%
2026-07-09	128.3100	135.7900	128.310000	129.5000	+4.969%	1,380,571	-22.170%
2026-07-08	118.0800	124.2550	118.080000	123.3700	+3.351%	1,382,355	-18.303%
2026-07-07	119.8200	121.2500	115.980000	119.3700	-3.897%	734,182	-15.565%
2026-07-06	122.6500	129.6600	122.500000	124.2100	+3.924%	1,186,956	-18.855%
2026-07-02	125.8800	130.0700	117.310000	119.5200	-5.652%	2,098,933	-15.671%
2026-07-01	121.5500	128.0600	121.550000	126.6800	+1.972%	1,676,538	-20.437%
2026-06-30	118.0200	125.1959	117.630000	124.2300	+5.836%	2,363,715	-18.868%
2026-06-29	119.5250	124.0000	116.480000	117.3800	-2.992%	2,328,024	-14.134%
2026-06-26	126.2200	129.9900	120.360000	121.0000	-3.678%	7,695,515	-16.702%
2026-06-25	137.0300	137.0300	123.840000	125.6200	-3.451%	1,164,776	-19.766%
2026-06-24	133.1100	135.3300	126.405000	130.1100	-3.199%	651,569	-22.535%
2026-06-23	133.1000	137.9999	130.050700	134.4100	-6.523%	659,609	-25.013%
2026-06-22	142.9000	146.8300	140.462400	143.7900	+2.058%	508,110	-29.905%
2026-06-18	138.8200	143.0500	136.905000	140.8900	+5.512%	1,034,358	-28.462%
2026-06-17	138.7200	139.1200	133.190000	133.5300	-1.045%	606,246	-24.519%
2026-06-16	138.8100	142.7199	134.500000	134.9400	-3.772%	342,327	-25.308%
2026-06-15	145.0000	146.0000	139.560000	140.2300	+1.293%	463,043	-28.125%
2026-06-12	136.3550	138.9386	134.000000	138.4400	+1.734%	513,584	-27.196%
2026-06-11	132.4500	136.4500	126.695000	136.0800	+5.636%	1,339,045	-25.933%
2026-06-10	128.9200	133.9700	125.500000	128.8200	-1.574%	942,745	-21.759%
2026-06-09	139.8100	140.7500	124.700000	130.8800	-3.765%	1,067,733	-22.991%
2026-06-08	129.2100	136.2899	126.736500	136.0000	+10.767%	1,148,780	-25.890%
2026-06-05	136.6300	137.4250	122.180000	122.7800	-12.978%	1,329,170	-17.910%
2026-06-04	139.6050	145.0000	137.000000	141.0900	-2.683%	756,510	-28.563%
2026-06-03	147.1600	147.9800	142.385000	144.9800	-0.726%	444,356	-30.480%
2026-06-02	138.4000	146.1050	136.880000	146.0400	+8.234%	590,612	-30.985%
2026-06-01	137.3300	140.5500	133.889800	134.9300	-1.712%	797,626	-25.302%
2026-05-29	144.5000	147.8400	136.480000	137.2800	-4.174%	1,078,227	-26.581%
2026-05-28	141.5250	143.8400	136.460000	143.2600	+1.144%	826,970	-29.645%
2026-05-27	149.1100	149.1100	140.480000	141.6400	-4.018%	916,195	-28.841%
2026-05-26	147.5000	148.0950	142.090000	147.5700	+2.700%	908,502	-31.700%
2026-05-22	133.9900	144.2300	133.240000	143.6900	+8.585%	982,159	-29.856%
2026-05-21	129.1200	132.5150	126.010000	132.3300	+1.933%	601,512	-23.834%
2026-05-20	129.6100	134.8400	128.000000	129.8200	+4.998%	1,143,842	-22.362%
2026-05-19	115.0700	124.6900	113.750000	123.6400	+3.760%	997,540	-18.481%
2026-05-18	129.5200	131.0000	116.395000	119.1600	-7.073%	1,585,961	-15.416%
2026-05-15	125.8800	129.5750	123.550000	128.2300	-1.194%	743,936	-21.399%
2026-05-14	130.0300	131.3350	125.790000	129.7800	-0.977%	692,912	-22.338%
2026-05-13	124.4000	134.2700	120.625000	131.0600	+9.591%	1,510,368	-23.096%
2026-05-12	124.0900	125.6900	113.170100	119.5900	-5.500%	859,087	-15.720%
2026-05-11	127.2900	128.5800	122.515000	126.5500	+0.893%	1,028,837	-20.356%
2026-05-08	108.2600	129.7800	105.950000	125.4300	+18.554%	2,177,240	-19.644%
2026-05-07	106.8100	110.4300	105.010000	105.8000	-1.352%	1,586,922	-4.735%
2026-05-06	105.4800	108.5400	103.000000	107.2500	+2.838%	1,159,491	-6.023%
2026-05-05	101.9600	105.5000	100.100000	104.2900	+3.462%	1,061,457	-3.356%
2026-05-04	96.6000	101.4300	95.250000	100.8000	+4.456%	1,232,852	-0.010%
2026-05-01	93.1700	96.7100	91.390000	96.5000	+3.109%	780,712	+4.446%
2026-04-30	89.2900	94.4300	88.800000	93.5900	+5.704%	1,066,497	+7.693%
2026-04-29	87.7100	89.8600	87.260000	88.5400	+2.715%	527,888	+13.836%
2026-04-28	89.1500	90.1750	85.520000	86.2000	-6.029%	599,795	+16.926%
2026-04-27	92.9000	93.7599	90.300000	91.7300	-2.269%	935,816	+9.877%
2026-04-24	87.1400	94.2200	86.645000	93.8600	+10.489%	1,815,768	+7.383%
2026-04-23	85.9100	87.6600	83.050000	84.9500	+0.343%	472,015	+18.646%
2026-04-22	88.1400	88.7499	82.820100	84.6600	-2.499%	679,349	+19.053%
2026-04-21	83.5400	89.9300	83.520100	86.8300	+4.539%	1,405,181	+16.077%
2026-04-20	79.2900	83.1500	78.702000	83.0600	+3.540%	458,160	+21.346%
2026-04-17	81.1600	81.9400	78.200000	80.2200	+1.147%	749,141	+25.642%
2026-04-16	77.9700	79.8400	77.875000	79.3100	+2.125%	711,864	+27.084%
2026-04-15	76.4700	77.9300	76.110000	77.6600	+1.172%	534,113	+29.784%
2026-04-14	74.9500	77.8900	73.810000	76.7600	+3.772%	753,306	+31.305%
2026-04-13	73.0000	74.2400	72.540000	73.9700	+0.230%	488,572	+36.258%
2026-04-10	75.0600	76.0000	73.620000	73.8000	-0.270%	502,749	+36.572%
2026-04-09	75.7700	77.0000	73.295000	74.0000	-2.555%	697,699	+36.203%
2026-04-08	76.5000	78.0150	75.000000	75.9400	+4.070%	573,820	+32.723%
2026-04-07	74.6900	75.0600	71.050000	72.9700	-2.668%	618,881	+38.125%
2026-04-06	74.0400	75.9250	73.775000	74.9700	+1.106%	497,499	+34.440%
2026-04-02	69.3900	74.3900	69.390000	74.1500	+2.163%	644,013	+35.927%
2026-04-01	70.7200	73.6000	70.720000	72.5800	+3.626%	1,106,663	+38.867%
2026-03-31	66.5900	70.2800	66.165000	70.0400	+7.621%	860,067	+43.903%
2026-03-30	69.7300	69.7300	64.530000	65.0800	-5.283%	1,087,736	+54.871%
2026-03-27	72.3800	72.5900	68.390000	68.7100	-6.108%	624,815	+46.689%
2026-03-26	73.8200	75.2300	72.880000	73.1800	-2.375%	519,720	+37.729%
2026-03-25	77.4500	78.1600	74.810000	74.9600	-1.550%	481,888	+34.458%
2026-03-24	71.7700	76.6650	71.355000	76.1400	+4.430%	653,060	+32.375%
2026-03-23	73.5900	75.6800	72.520000	72.9100	+2.647%	611,233	+38.239%
2026-03-20	72.3500	72.9900	70.180000	71.0300	-2.028%	899,433	+41.898%
2026-03-19	70.2800	73.3700	70.280000	72.5000	+0.193%	640,182	+39.021%
2026-03-18	74.5600	75.8400	72.145000	72.3600	-2.951%	944,240	+39.290%
2026-03-17	75.9100	77.0000	73.710000	74.5600	-0.308%	640,975	+35.180%
2026-03-16	75.6600	76.6500	74.500000	74.7900	+1.245%	627,133	+34.764%
2026-03-13	75.0500	76.0000	73.310000	73.8700	-0.659%	615,906	+36.442%
2026-03-12	75.5000	75.9900	73.000100	74.3600	-3.013%	666,544	+35.543%
2026-03-11	75.5300	78.2600	75.530000	76.6700	+1.684%	719,306	+31.460%
2026-03-10	74.4400	77.1200	74.010100	75.4000	+1.290%	695,381	+33.674%
2026-03-09	71.0600	74.6000	69.360000	74.4400	+3.389%	895,838	+35.398%
2026-03-06	71.6000	72.9600	71.380000	72.0000	-2.834%	1,016,438	+39.986%
2026-03-05	75.8800	78.2595	73.250000	74.1000	-3.804%	726,574	+36.019%
2026-03-04	78.1600	78.9900	76.100000	77.0300	-0.039%	601,437	+30.845%
2026-03-03	78.1500	79.4800	76.000000	77.0600	-5.459%	647,473	+30.794%
2026-03-02	79.0400	81.7400	79.000000	81.5100	+0.061%	454,632	+23.654%
2026-02-27	80.0150	81.6999	79.250000	81.4600	-0.025%	976,131	+23.729%
2026-02-26	82.4600	82.5700	79.720000	81.4800	-0.634%	398,119	+23.699%
2026-02-25	81.5700	82.5800	80.955000	82.0000	+1.160%	305,069	+22.915%
2026-02-24	82.7400	84.7200	81.030000	81.0600	-0.418%	562,945	+24.340%
2026-02-23	83.9400	83.9400	80.060000	81.4000	-3.417%	654,642	+23.821%
2026-02-20	82.0600	85.8100	81.270000	84.2800	+1.444%	514,206	+19.589%
2026-02-19	83.7400	83.9390	79.813500	83.0800	-1.982%	1,015,123	+21.317%
2026-02-18	85.8600	86.8500	84.250000	84.7600	-0.749%	606,951	+18.912%
2026-02-17	90.0300	91.1750	83.810000	85.4000	-5.957%	827,548	+18.021%
2026-02-13	91.4700	93.3800	90.085000	90.8100	-1.369%	776,385	+10.990%
2026-02-12	92.6000	97.0000	89.340000	92.0700	+1.455%	1,321,809	+9.471%
2026-02-11	88.4800	92.0000	88.340000	90.7500	+5.548%	960,318	+11.063%
2026-02-10	88.3500	89.4000	85.765000	85.9800	-1.580%	529,287	+17.225%
2026-02-09	88.2600	88.7700	86.000000	87.3600	-2.096%	729,196	+15.373%
2026-02-06	89.8700	95.0800	84.000000	89.2300	+2.199%	1,798,864	+12.955%
2026-02-05	85.2300	88.5250	84.730000	87.3100	-0.445%	910,212	+15.439%
2026-02-04	84.7200	91.7400	84.720000	87.7000	+5.548%	1,444,646	+14.926%
2026-02-03	84.8700	86.4200	80.855000	83.0900	-2.545%	623,598	+21.302%
2026-02-02	81.4600	85.6900	81.170000	85.2600	+3.333%	767,173	+18.215%
2026-01-30	84.1100	85.5800	81.270000	82.5100	-3.935%	742,979	+22.155%
2026-01-29	85.9800	87.0600	81.000000	85.8900	-0.394%	676,362	+17.348%
2026-01-28	86.0000	87.7100	85.640000	86.2300	+1.543%	555,903	+16.885%
2026-01-27	85.1900	86.7665	84.295700	84.9200	+0.712%	439,170	+18.688%
2026-01-26	85.3800	85.6000	83.380000	84.3200	-1.495%	698,071	+19.533%
2026-01-23	87.3000	88.3099	84.270000	85.6000	-2.461%	681,175	+17.745%
2026-01-22	91.1600	91.3500	87.530000	87.7600	-1.482%	746,509	+14.847%
2026-01-21	87.0000	90.1400	86.486800	89.0800	+3.738%	583,913	+13.145%
2026-01-20	88.5400	89.9000	85.080000	85.8700	-5.658%	945,072	+17.375%
2026-01-16	92.4200	93.5500	90.540000	91.0200	+0.530%	848,844	+10.734%
2026-01-15	94.2350	94.5900	89.670000	90.5400	-1.017%	1,234,271	+11.321%
2026-01-14	85.0000	93.9250	85.000000	91.4700	+7.158%	2,390,371	+10.189%
2026-01-13	84.6000	87.4550	84.560000	85.3600	+1.018%	653,779	+18.076%
2026-01-12	81.1400	84.6800	80.350000	84.5000	+2.961%	713,255	+19.278%
2026-01-09	82.2500	83.8000	81.905000	82.0700	-0.509%	514,398	+22.810%
2026-01-08	81.7500	83.5000	80.940100	82.4900	-0.531%	469,138	+22.185%
2026-01-07	86.1900	86.5000	81.125000	82.9300	-4.557%	771,658	+21.536%
2026-01-06	79.2800	86.9950	79.280000	86.8900	+9.765%	1,162,125	+15.997%
2026-01-05	77.7400	81.3800	77.085000	79.1600	+4.515%	940,896	+27.324%
2026-01-02	75.7200	77.0000	75.151700	75.7400	+2.324%	341,694	+33.074%
2025-12-31	75.2100	75.2100	73.910000	74.0200	-1.320%	292,299	+36.166%
2025-12-30	75.1800	75.9250	74.950000	75.0100	-0.027%	413,517	+34.369%
2025-12-29	73.5100	75.0500	73.100000	75.0300	+2.137%	448,275	+34.333%
2025-12-26	74.3000	74.4050	73.290000	73.4600	-0.548%	287,989	+37.204%
2025-12-24	73.7800	74.5100	72.935000	73.8650	+0.620%	227,145	+36.452%
2025-12-23	74.0600	74.4700	72.895000	73.4100	-1.423%	329,900	+37.297%
2025-12-22	75.1400	76.1400	74.335000	74.4700	+0.472%	459,527	+35.343%
2025-12-19	74.6400	76.4000	74.000000	74.1200	+0.624%	664,043	+35.982%
2025-12-18	75.8300	76.4000	73.030000	73.6600	-0.244%	620,496	+36.831%
2025-12-17	74.0100	75.8075	73.380000	73.8400	+0.095%	394,095	+36.498%
2025-12-16	75.7600	76.8900	73.090000	73.7700	-2.562%	658,714	+36.627%
2025-12-15	79.0100	79.0100	75.390000	75.7100	-2.221%	490,456	+33.126%
2025-12-12	80.0700	80.6400	76.800000	77.4300	-3.849%	536,558	+30.169%
2025-12-11	80.6000	81.3900	79.440000	80.5300	-0.935%	691,501	+25.158%
2025-12-10	79.7000	81.8500	79.250000	81.2900	+2.239%	589,694	+23.988%
2025-12-09	77.3300	79.9600	77.330000	79.5100	+1.936%	575,859	+26.764%
2025-12-08	78.0000	78.5550	77.190000	78.0000	+0.554%	548,423	+29.218%
2025-12-05	76.5100	78.2500	76.250000	77.5700	+2.146%	526,161	+29.934%
2025-12-04	75.4500	77.2272	75.080000	75.9400	+0.026%	517,966	+32.723%
2025-12-03	71.1000	76.0000	71.100000	75.9200	+7.065%	836,657	+32.758%
2025-12-02	68.7400	71.4200	68.050000	70.9100	+5.380%	519,695	+42.138%
2025-12-01	68.3200	68.6699	66.860000	67.2900	-1.781%	253,196	+49.785%
2025-11-28	68.3800	68.6557	67.900000	68.5100	+1.137%	166,421	+47.117%
2025-11-26	66.4900	68.3500	66.490000	67.7400	+1.803%	324,355	+48.789%
2025-11-25	65.7200	68.0000	65.060749	66.5400	+1.572%	426,043	+51.473%
2025-11-24	63.1100	65.9600	63.110000	65.5100	+3.704%	545,803	+53.854%
2025-11-21	58.3200	63.4500	58.320000	63.1700	+7.946%	629,802	+59.554%
2025-11-20	61.5500	62.0950	58.280000	58.5200	-2.936%	596,267	+72.232%
2025-11-19	60.0500	61.2550	59.720000	60.2900	+0.735%	515,971	+67.175%
2025-11-18	60.8700	61.6400	59.820000	59.8500	-3.296%	434,680	+68.404%
2025-11-17	64.0000	64.5100	61.300000	61.8900	-3.883%	449,256	+62.853%
2025-11-14	63.8700	65.7050	63.445000	64.3900	-1.605%	378,325	+56.531%
2025-11-13	67.2000	67.8200	65.125000	65.4400	-3.167%	617,341	+54.019%
2025-11-12	68.9100	69.9000	67.430000	67.5800	-0.471%	407,165	+49.142%
2025-11-11	67.7500	69.4100	67.425000	67.9000	-0.469%	504,240	+48.439%
2025-11-10	67.6600	68.9200	67.000100	68.2200	+3.238%	563,538	+47.743%
2025-11-07	67.9700	67.9700	62.240000	66.0800	-3.688%	1,176,995	+52.527%
2025-11-06	70.2400	71.0100	68.480000	68.6100	-2.223%	413,152	+46.903%
2025-11-05	67.7700	71.2200	67.770000	70.1700	+3.435%	305,784	+43.637%
2025-11-04	69.2800	69.2800	66.840000	67.8400	-4.478%	476,186	+48.570%
2025-11-03	71.1800	71.7500	70.545000	71.0200	+0.113%	304,610	+41.918%
2025-10-31	69.9200	71.1850	69.527100	70.9400	+0.710%	285,496	+42.078%
2025-10-30	69.6600	71.9100	69.500000	70.4400	+0.614%	363,232	+43.086%
2025-10-29	72.4300	73.0600	69.580000	70.0100	-2.098%	316,602	+43.965%
2025-10-28	72.4700	72.4700	71.062100	71.5100	-1.839%	305,125	+40.945%
2025-10-27	72.2700	73.1800	71.720000	72.8500	+2.317%	264,932	+38.353%
2025-10-24	72.4650	72.4650	70.860000	71.2000	+0.183%	249,374	+41.559%
2025-10-23	68.4500	71.0750	68.450000	71.0700	+3.194%	292,415	+41.818%
2025-10-22	71.0100	71.8600	67.792800	68.8700	-4.546%	395,416	+46.348%
2025-10-21	72.4100	72.9000	70.500100	72.1500	-0.592%	169,291	+39.695%
2025-10-20	70.2500	72.8500	70.000000	72.5800	+4.507%	313,350	+38.867%
2025-10-17	69.0700	70.7000	68.665000	69.4500	-0.644%	406,423	+45.126%
2025-10-16	70.0000	70.7100	68.800000	69.9000	+0.373%	508,061	+44.192%
2025-10-15	67.7400	69.6600	67.240000	69.6400	+4.345%	412,556	+44.730%
2025-10-14	63.8800	67.7100	63.842000	66.7400	+1.229%	316,508	+51.019%
2025-10-13	64.6300	66.1100	64.050000	65.9300	+6.304%	284,433	+52.874%
2025-10-10	67.2500	67.5000	61.840000	62.0200	-7.667%	438,146	+62.512%
2025-10-09	68.2700	68.5050	66.030000	67.1700	-1.669%	216,848	+50.052%
2025-10-08	65.7800	68.4000	65.200000	68.3100	+4.052%	356,527	+47.548%
2025-10-07	69.4000	69.6600	65.550000	65.6500	-4.620%	507,095	+53.526%
2025-10-06	69.9300	70.0850	68.700000	68.8300	-0.492%	315,835	+46.433%
2025-10-03	68.7200	70.3953	68.365000	69.1700	+1.556%	258,797	+45.713%
2025-10-02	68.8900	68.8900	67.375000	68.1100	+0.309%	434,987	+47.981%
2025-10-01	67.5100	68.2050	66.440100	67.9000	-0.644%	408,679	+48.439%
2025-09-30	68.1400	68.7700	67.190000	68.3400	-0.161%	340,579	+47.483%
2025-09-29	70.4800	70.5022	68.330700	68.4500	-1.638%	288,811	+47.246%
2025-09-26	69.4100	69.9600	68.440000	69.5900	+0.317%	242,368	+44.834%
2025-09-25	69.5500	69.6000	68.490000	69.3700	-2.130%	321,278	+45.293%
2025-09-24	71.6100	72.1500	70.825000	70.8800	-1.019%	280,277	+42.198%
2025-09-23	73.7500	74.0000	71.150000	71.6100	-1.931%	354,842	+40.748%
2025-09-22	72.1000	73.8600	71.870100	73.0200	+1.671%	276,054	+38.031%
2025-09-19	74.0900	74.2700	71.685000	71.8200	-3.403%	972,943	+40.337%
2025-09-18	73.8000	74.6300	73.170000	74.3500	+3.393%	375,014	+35.562%
2025-09-17	72.4000	74.0600	71.000000	71.9100	-0.718%	425,789	+40.161%
2025-09-16	72.2500	74.4900	71.040000	72.4300	+2.723%	644,375	+39.155%
2025-09-15	70.9700	71.1500	69.825000	70.5100	+0.199%	349,906	+42.944%
2025-09-12	71.5100	71.5300	70.000000	70.3700	-1.498%	296,866	+43.229%
2025-09-11	70.2400	72.0400	69.676500	71.4400	+3.386%	449,469	+41.083%
2025-09-10	70.0200	70.3654	68.650000	69.1000	-1.173%	442,748	+45.861%
2025-09-09	70.7000	70.8000	69.155000	69.9200	-0.921%	278,562	+44.150%
2025-09-08	70.4900	70.6950	69.050000	70.5700	+0.959%	292,640	+42.823%
2025-09-05	70.3100	71.5700	69.670000	69.9000	+0.489%	348,305	+44.192%
2025-09-04	67.2800	69.6200	66.530000	69.5600	+2.535%	373,016	+44.896%
2025-09-03	68.0000	68.6600	66.895000	67.8400	-0.235%	264,429	+48.570%
2025-09-02	67.9500	68.1250	66.580000	68.0000	-2.662%	248,039	+48.221%
2025-08-29	71.2800	71.4000	69.215000	69.8600	-2.116%	335,527	+44.274%
2025-08-28	71.2800	71.6100	70.640000	71.3700	+0.805%	273,561	+41.222%
2025-08-27	69.9600	71.1100	69.842900	70.8000	+0.354%	197,786	+42.359%
2025-08-26	70.6600	71.1200	70.000000	70.5500	+0.227%	410,131	+42.863%
2025-08-25	71.0000	71.0000	69.930000	70.3900	-1.484%	312,385	+43.188%
2025-08-22	67.0100	72.2200	66.785000	71.4500	+7.735%	678,028	+41.064%
2025-08-21	66.3900	66.8000	65.965000	66.3200	-0.659%	268,661	+51.975%
2025-08-20	68.0200	68.0800	65.480000	66.7600	-2.197%	540,986	+50.974%
2025-08-19	70.4700	70.5000	68.080000	68.2600	-2.653%	501,471	+47.656%
2025-08-18	67.7300	70.6200	67.307900	70.1200	+4.970%	679,987	+43.739%
2025-08-15	68.1800	68.4426	66.170000	66.8000	-1.808%	409,854	+50.883%
2025-08-14	67.2100	68.1500	66.056500	68.0300	-1.018%	381,409	+48.155%
2025-08-13	67.7700	69.3200	66.893700	68.7300	+1.837%	466,184	+46.646%
2025-08-12	65.1500	68.4900	64.890000	67.4900	+5.256%	688,405	+49.341%
2025-08-11	63.8500	65.0000	63.630000	64.1200	+0.945%	798,660	+57.190%
2025-08-08	61.6000	64.1799	58.310000	63.5200	+6.399%	894,937	+58.674%
2025-08-07	61.3100	61.4050	58.860000	59.7000	-0.666%	729,583	+68.827%
2025-08-06	61.4200	61.5200	59.070000	60.1000	-2.451%	482,793	+67.704%
2025-08-05	62.6300	62.7800	60.930000	61.6100	-0.781%	385,284	+63.594%
2025-08-04	60.8400	62.1300	60.720000	62.0950	+2.687%	510,841	+62.316%
2025-08-01	61.2100	61.3550	58.925000	60.4700	-3.557%	569,282	+66.678%
2025-07-31	64.6300	64.6300	61.780000	62.7000	-3.375%	564,133	+60.750%
2025-07-30	68.4500	68.4500	64.100000	64.8900	-3.738%	506,219	+55.324%
2025-07-29	68.1900	69.3900	67.140000	67.4100	-0.575%	262,367	+49.518%
2025-07-28	67.0700	67.8800	67.065000	67.8000	+2.032%	364,485	+48.658%
2025-07-25	66.2300	66.7000	65.720000	66.4500	+0.347%	230,003	+51.678%
2025-07-24	66.6300	67.0700	65.810000	66.2200	-1.517%	355,517	+52.205%
2025-07-23	67.5500	67.8300	66.145000	67.2400	-0.059%	254,916	+49.896%
2025-07-22	67.1200	67.7300	66.110000	67.2800	+0.030%	354,632	+49.807%
2025-07-21	66.8200	68.5000	66.620000	67.2600	+1.571%	429,160	+49.851%
2025-07-18	67.7200	67.7400	65.970000	66.2200	-1.164%	391,781	+52.205%
2025-07-17	65.7500	67.4900	65.650000	67.0000	+1.515%	423,227	+50.433%
2025-07-16	65.9000	66.2510	64.560000	66.0000	0.000%	388,945	+52.712%
2025-07-15	68.8100	68.9900	65.940000	66.0000	-2.280%	331,378	+52.712%
2025-07-14	67.8700	68.0100	66.085800	67.5400	-1.127%	207,630	+49.230%
2025-07-11	68.6100	69.2400	68.130000	68.3100	-1.825%	177,035	+47.548%
2025-07-10	69.3000	70.6800	68.203100	69.5800	+0.855%	262,029	+44.855%
2025-07-09	68.5100	69.4700	67.950100	68.9900	+0.745%	327,684	+46.094%
2025-07-08	67.2300	69.8600	67.010000	68.4800	+2.931%	411,885	+47.182%
2025-07-07	67.3600	68.4400	66.240000	66.5300	-3.173%	246,407	+51.496%
2025-07-03	68.6000	69.3400	68.365000	68.7100	+0.512%	203,170	+46.689%
2025-07-02	66.5100	68.7500	66.240000	68.3600	+2.936%	332,351	+47.440%
2025-07-01	64.3000	68.0000	64.270000	66.4100	+2.453%	462,037	+51.769%
2025-06-30	65.1200	65.5400	64.460000	64.8200	+0.062%	338,086	+55.492%
2025-06-27	65.9500	66.0850	63.630000	64.7800	-1.295%	516,559	+55.588%
2025-06-26	66.0000	66.3450	64.715000	65.6300	+0.413%	338,365	+53.573%
2025-06-25	66.4800	66.7009	64.940000	65.3600	-0.804%	258,488	+54.207%
2025-06-24	64.4000	66.1200	64.154400	65.8900	+3.650%	483,555	+52.967%
2025-06-23	63.0000	64.2962	61.815000	63.5700	+0.395%	284,520	+58.550%
2025-06-20	63.8700	63.9000	62.180000	63.3200	-0.378%	473,351	+59.176%
2025-06-18	63.2000	64.2750	62.565000	63.5600	+0.937%	293,378	+58.575%
2025-06-17	62.9000	64.1900	62.610000	62.9700	-1.162%	284,059	+60.060%
2025-06-16	62.7100	64.0800	62.300000	63.7100	+3.509%	265,195	+58.201%
2025-06-13	62.7000	63.7100	61.390000	61.5500	-4.038%	365,226	+63.753%
2025-06-12	63.9500	64.5900	63.250000	64.1400	-0.896%	386,381	+57.141%
2025-06-11	66.5000	66.9300	64.420000	64.7200	-1.954%	350,287	+55.732%
2025-06-10	64.9000	66.1200	64.315000	66.0100	+2.564%	469,406	+52.689%
2025-06-09	63.4200	65.3850	62.700000	64.3600	+2.877%	662,052	+56.603%
2025-06-06	63.0800	63.5900	62.244700	62.5600	+1.213%	405,094	+61.109%
2025-06-05	62.9200	63.2500	61.245000	61.8100	-1.072%	353,567	+63.064%
2025-06-04	62.6900	63.2000	62.120000	62.4800	+0.677%	334,104	+61.316%
2025-06-03	59.4100	62.8800	58.950000	62.0600	+4.743%	824,464	+62.407%
2025-06-02	58.6100	59.3760	58.060000	59.2500	+0.834%	443,564	+70.110%
2025-05-30	58.9800	59.2900	57.540000	58.7600	-1.459%	447,843	+71.528%
2025-05-29	59.8800	60.0000	58.310000	59.6300	+1.654%	397,592	+69.026%
2025-05-28	60.2300	60.3100	58.610000	58.6600	-2.526%	494,844	+71.821%
2025-05-27	60.2100	60.8900	59.420000	60.1800	+2.243%	429,926	+67.481%
2025-05-23	58.4300	59.4700	58.330000	58.8600	-3.031%	279,689	+71.237%
2025-05-22	62.0300	62.9600	60.570000	60.7000	-2.427%	348,214	+66.046%
2025-05-21	63.9000	64.9800	61.775000	62.2100	-4.292%	480,231	+62.016%
2025-05-20	63.5900	65.2500	62.910000	65.0000	+1.897%	389,733	+55.062%
2025-05-19	63.2200	64.1800	62.940000	63.7900	-2.238%	338,353	+58.003%
2025-05-16	65.4300	66.0200	64.357500	65.2500	-0.199%	460,693	+54.467%
2025-05-15	65.6300	66.2600	64.900000	65.3800	-1.104%	301,961	+54.160%
2025-05-14	66.0000	66.3700	65.150000	66.1100	+0.319%	386,709	+52.458%
2025-05-13	65.6000	66.4200	65.150000	65.9000	+1.385%	406,509	+52.944%
2025-05-12	64.1000	65.4650	63.300000	65.0000	+8.641%	819,319	+55.062%
2025-05-09	58.9600	62.3550	58.820000	59.8300	+0.067%	786,561	+68.461%
2025-05-08	59.3200	61.6700	58.790000	59.7900	+2.679%	681,437	+68.573%
2025-05-07	58.0200	58.4500	56.800000	58.2300	+1.024%	389,333	+73.089%
2025-05-06	57.3100	58.2200	56.395000	57.6400	-0.723%	351,858	+74.861%
2025-05-05	57.9400	59.0350	57.940000	58.0600	-0.955%	355,196	+73.596%
2025-05-02	57.8100	59.0700	57.310000	58.6200	+4.380%	285,353	+71.938%
2025-05-01	56.0600	57.1050	55.565000	56.1600	+0.898%	321,792	+79.469%
2025-04-30	53.7200	55.9100	53.170000	55.6600	+1.145%	358,849	+81.082%
2025-04-29	55.3500	56.0502	54.860000	55.0300	-2.204%	422,509	+83.155%
2025-04-28	56.4400	57.3915	55.130000	56.2700	-0.916%	364,529	+79.119%
2025-04-25	55.2500	56.8700	55.180000	56.7900	+1.176%	290,278	+77.478%
2025-04-24	53.6200	56.2300	53.340000	56.1300	+5.866%	618,555	+79.565%
2025-04-23	53.0000	54.8999	51.030000	53.0200	+5.240%	630,455	+90.098%
2025-04-22	49.5600	50.5600	48.970000	50.3800	+2.921%	300,475	+100.060%
2025-04-21	47.7400	49.1250	46.830000	48.9500	-0.245%	345,800	+105.904%
2025-04-17	48.2000	49.1400	47.665000	49.0700	+2.080%	357,450	+105.400%
2025-04-16	49.9200	49.9200	46.370000	48.0700	-2.633%	361,986	+109.673%
2025-04-15	49.6400	50.8799	49.005000	49.3700	-1.042%	303,184	+104.152%
2025-04-14	49.3000	50.1000	47.910000	49.8900	+4.307%	746,568	+102.024%
2025-04-11	46.9600	48.6900	45.320000	47.8300	+0.780%	567,758	+110.725%
2025-04-10	49.5000	50.6471	45.870000	47.4600	-9.185%	751,415	+112.368%
2025-04-09	43.0000	52.8800	42.950000	52.2600	+21.761%	1,138,711	+92.863%

document.getElementById("Qq6yNg").onerror = function(){this.style.display='none';}; .dark-mode .mxsnV9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxsnV9{ color: #333333; background-color: white; border: 2px solid #333333; }SYNASynaptics Incstock NASDAQ

SYNA
Synaptics Inc
stock NASDAQ