5 DAY PERFORMANCE
+6.94%
1 MONTH PERFORMANCE
-23.17%
3 MONTH PERFORMANCE
-34.34%
6 MONTH PERFORMANCE
-29.03%
YEAR-TO-DATE PERFORMANCE
-32.39%
1 YEAR PERFORMANCE
-46.18%
Synaptics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $43.00 | $51.35 (19.42%) | $52.06 | $42.95 | 670,612 | $1.75 B |
| 04/08/2025 | $47.21 | $42.92 (-9.09%) | $48.22 | $41.80 | 1.19 M | $1.70 B |
| 04/07/2025 | $45.25 | $45.56 (0.69%) | $49.45 | $44.33 | 1.91 M | $1.81 B |
| 04/04/2025 | $49.53 | $48.25 (-2.58%) | $50.42 | $45.86 | 946,600 | $1.92 B |
| 04/03/2025 | $60.00 | $52.04 (-13.27%) | $60.23 | $51.96 | 1.02 M | $2.07 B |
| 04/02/2025 | $62.00 | $63.67 (2.69%) | $64.60 | $61.86 | 360,457 | $2.53 B |
| 04/01/2025 | $63.27 | $63.17 (-0.16%) | $64.25 | $62.11 | 545,400 | $2.51 B |
| 03/31/2025 | $62.00 | $63.72 (2.77%) | $64.32 | $61.47 | 680,200 | $2.53 B |
| 03/28/2025 | $63.73 | $63.06 (-1.05%) | $64.21 | $61.96 | 547,021 | $2.50 B |
| 03/27/2025 | $64.01 | $64.28 (0.42%) | $65.13 | $62.71 | 445,424 | $2.55 B |
| 03/26/2025 | $65.25 | $64.35 (-1.38%) | $65.76 | $63.62 | 352,500 | $2.55 B |
| 03/25/2025 | $64.29 | $65.26 (1.51%) | $65.88 | $64.11 | 487,203 | $2.59 B |
| 03/24/2025 | $65.80 | $65.25 (-0.84%) | $66.18 | $64.74 | 322,851 | $2.59 B |
| 03/21/2025 | $64.36 | $64.10 (-0.4%) | $65.35 | $63.17 | 722,300 | $2.54 B |
| 03/20/2025 | $64.77 | $64.74 (-0.05%) | $65.77 | $64.45 | 271,403 | $2.57 B |
| 03/19/2025 | $64.76 | $65.67 (1.41%) | $66.59 | $64.75 | 236,011 | $2.61 B |
| 03/18/2025 | $64.92 | $65.02 (0.15%) | $65.45 | $62.79 | 377,413 | $2.58 B |
| 03/17/2025 | $62.92 | $65.09 (3.45%) | $65.66 | $62.74 | 416,800 | $2.58 B |
| 03/14/2025 | $62.58 | $62.82 (0.38%) | $63.28 | $61.58 | 500,933 | $2.49 B |
| 03/13/2025 | $62.30 | $61.71 (-0.95%) | $63.75 | $60.75 | 426,307 | $2.45 B |
| 03/12/2025 | $63.47 | $62.48 (-1.56%) | $64.44 | $61.91 | 549,900 | $2.48 B |
| 03/11/2025 | $64.90 | $63.07 (-2.82%) | $65.07 | $61.99 | 462,800 | $2.50 B |
| 03/10/2025 | $66.00 | $65.09 (-1.38%) | $67.65 | $64.31 | 702,610 | $2.58 B |
| 03/07/2025 | $64.17 | $67.16 (4.66%) | $67.50 | $63.70 | 551,900 | $2.67 B |
| 03/06/2025 | $62.12 | $63.97 (2.98%) | $64.58 | $61.74 | 482,855 | $2.54 B |
| 03/05/2025 | $62.50 | $63.61 (1.78%) | $63.77 | $61.33 | 624,100 | $2.53 B |
| 03/04/2025 | $62.58 | $61.92 (-1.05%) | $63.16 | $61.29 | 795,107 | $2.46 B |
| 03/03/2025 | $67.06 | $62.91 (-6.19%) | $67.06 | $62.33 | 562,523 | $2.50 B |
| 02/28/2025 | $65.24 | $66.14 (1.38%) | $66.88 | $64.50 | 625,900 | $2.63 B |
| 02/27/2025 | $68.30 | $65.30 (-4.39%) | $68.30 | $65.11 | 569,110 | $2.59 B |
| 02/26/2025 | $68.30 | $68.03 (-0.4%) | $69.63 | $67.71 | 490,920 | $2.70 B |
| 02/25/2025 | $69.55 | $68.39 (-1.67%) | $70.08 | $67.85 | 655,423 | $2.72 B |
| 02/24/2025 | $71.96 | $69.73 (-3.1%) | $72.35 | $69.59 | 538,103 | $2.77 B |
| 02/21/2025 | $76.23 | $71.76 (-5.86%) | $76.23 | $71.13 | 581,249 | $2.85 B |
| 02/20/2025 | $74.51 | $75.49 (1.32%) | $75.95 | $74.18 | 639,400 | $3.00 B |
| 02/19/2025 | $73.17 | $73.57 (0.55%) | $74.29 | $72.91 | 426,785 | $2.92 B |
| 02/18/2025 | $72.30 | $73.57 (1.76%) | $74.94 | $71.98 | 521,500 | $2.92 B |
| 02/14/2025 | $72.95 | $72.07 (-1.21%) | $73.39 | $71.89 | 389,900 | $2.86 B |
| 02/13/2025 | $72.18 | $72.78 (0.83%) | $73.24 | $70.52 | 643,700 | $2.89 B |
| 02/12/2025 | $68.37 | $71.79 (5%) | $72.03 | $67.87 | 777,420 | $2.85 B |
| 02/11/2025 | $68.45 | $68.22 (-0.34%) | $69.38 | $67.16 | 845,331 | $2.71 B |
| 02/10/2025 | $71.50 | $69.45 (-2.87%) | $71.79 | $68.50 | 1.06 M | $2.76 B |
| 02/07/2025 | $78.56 | $71.32 (-9.22%) | $78.95 | $68.51 | 1.78 M | $2.83 B |
| 02/06/2025 | $76.47 | $74.82 (-2.16%) | $76.90 | $74.69 | 1.09 M | $2.97 B |
| 02/05/2025 | $74.00 | $75.91 (2.58%) | $76.95 | $72.68 | 1.12 M | $3.01 B |
| 02/04/2025 | $82.14 | $74.34 (-9.5%) | $83.13 | $71.93 | 2.75 M | $2.95 B |
| 02/03/2025 | $82.09 | $85.05 (3.61%) | $85.39 | $80.24 | 927,321 | $3.36 B |
| 01/31/2025 | $86.16 | $84.90 (-1.46%) | $87.72 | $83.77 | 785,800 | $3.35 B |
| 01/30/2025 | $88.88 | $86.16 (-3.06%) | $88.99 | $85.89 | 867,600 | $3.40 B |
| 01/29/2025 | $82.50 | $87.87 (6.51%) | $89.81 | $82.26 | 1.51 M | $3.47 B |
| 01/28/2025 | $81.31 | $80.53 (-0.96%) | $81.60 | $79.00 | 401,100 | $3.18 B |
| 01/27/2025 | $82.34 | $81.55 (-0.96%) | $83.36 | $80.25 | 643,543 | $3.22 B |
| 01/24/2025 | $84.43 | $83.36 (-1.27%) | $85.39 | $82.90 | 412,700 | $3.29 B |
| 01/23/2025 | $82.15 | $84.81 (3.24%) | $84.90 | $81.39 | 315,333 | $3.35 B |
| 01/22/2025 | $85.51 | $83.49 (-2.36%) | $87.01 | $83.27 | 415,072 | $3.30 B |
| 01/21/2025 | $84.00 | $85.56 (1.86%) | $87.11 | $83.25 | 484,231 | $3.38 B |
| 01/17/2025 | $82.58 | $83.14 (0.68%) | $83.86 | $81.99 | 279,009 | $3.28 B |
| 01/16/2025 | $82.44 | $80.89 (-1.88%) | $84.30 | $80.83 | 624,520 | $3.20 B |
| 01/15/2025 | $77.08 | $81.80 (6.12%) | $82.47 | $77.08 | 716,600 | $3.23 B |
| 01/14/2025 | $75.85 | $75.11 (-0.98%) | $76.28 | $73.86 | 321,230 | $2.97 B |
| 01/13/2025 | $74.81 | $75.34 (0.71%) | $75.90 | $73.97 | 386,003 | $2.98 B |
| 01/10/2025 | $76.87 | $75.98 (-1.16%) | $77.36 | $75.06 | 410,138 | $3.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
