Synaptics (SYNA)
NASDAQ: SYNA
· Real-Time Price · USD
69.17
1.06 (1.56%)
At close: Oct 03, 2025, 3:59 PM
70.55
2.00%
After-hours: Oct 03, 2025, 06:17 PM EDT
SYNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.72 | 70.40 | 68.36 | 69.17 | 69.17 | 1.56% | 258,726 |
| Oct 2, 2025 | 68.89 | 68.89 | 67.38 | 68.11 | 68.11 | 0.31% | 435,000 |
| Oct 1, 2025 | 67.51 | 68.21 | 66.44 | 67.90 | 67.90 | -0.64% | 408,700 |
| Sep 30, 2025 | 68.14 | 68.77 | 67.19 | 68.34 | 68.34 | -0.16% | 340,579 |
| Sep 29, 2025 | 70.48 | 70.50 | 68.33 | 68.45 | 68.45 | -1.64% | 288,811 |
| Sep 26, 2025 | 69.41 | 69.96 | 68.44 | 69.59 | 69.59 | 0.32% | 242,400 |
| 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 |
Page 1 of 136