-
5 DAY PERFORMANCE
+6.31% -
1 MONTH PERFORMANCE
-1.85% -
3 MONTH PERFORMANCE
+9.63% -
6 MONTH PERFORMANCE
-18.39% -
YEAR-TO-DATE PERFORMANCE
-34.56% -
1 YEAR PERFORMANCE
-16.47%
Synaptics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $73.32 | $74.64 (1.8%) | $75.17 | $72.52 | 405,580 | $2.95 B |
| 11/06/2024 | $71.85 | $72.18 (0.46%) | $74.05 | $71.06 | 537,815 | $2.85 B |
| 11/05/2024 | $68.77 | $69.26 (0.71%) | $69.97 | $67.90 | 272,625 | $2.74 B |
| 11/04/2024 | $70.22 | $69.27 (-1.35%) | $71.13 | $69.22 | 246,334 | $2.74 B |
| 11/01/2024 | $69.16 | $70.22 (1.53%) | $70.77 | $69.16 | 250,496 | $2.77 B |
| 10/31/2024 | $72.42 | $68.67 (-5.18%) | $72.42 | $68.14 | 223,522 | $2.71 B |
| 10/30/2024 | $73.88 | $72.64 (-1.68%) | $75.88 | $72.21 | 286,700 | $2.87 B |
| 10/29/2024 | $73.22 | $75.33 (2.88%) | $75.49 | $72.54 | 215,408 | $2.98 B |
| 10/28/2024 | $72.50 | $73.46 (1.32%) | $73.83 | $72.14 | 174,000 | $2.90 B |
| 10/25/2024 | $72.44 | $72.14 (-0.41%) | $73.89 | $71.97 | 208,500 | $2.85 B |
| 10/24/2024 | $71.74 | $71.80 (0.08%) | $71.87 | $70.83 | 168,342 | $2.84 B |
| 10/23/2024 | $72.58 | $71.21 (-1.89%) | $73.16 | $69.73 | 200,612 | $2.81 B |
| 10/22/2024 | $71.17 | $72.60 (2.01%) | $72.86 | $70.34 | 248,930 | $2.87 B |
| 10/21/2024 | $70.42 | $71.35 (1.32%) | $71.43 | $69.53 | 224,625 | $2.82 B |
| 10/18/2024 | $73.46 | $71.05 (-3.28%) | $73.46 | $69.93 | 725,538 | $2.81 B |
| 10/17/2024 | $74.63 | $72.70 (-2.59%) | $74.63 | $72.61 | 203,322 | $2.87 B |
| 10/16/2024 | $75.99 | $73.33 (-3.5%) | $76.02 | $72.85 | 403,197 | $2.90 B |
| 10/15/2024 | $73.91 | $74.50 (0.8%) | $76.51 | $73.72 | 411,829 | $2.94 B |
| 10/14/2024 | $73.54 | $74.44 (1.22%) | $74.80 | $72.90 | 298,502 | $2.94 B |
| 10/11/2024 | $71.43 | $73.20 (2.48%) | $74.16 | $71.43 | 368,500 | $2.89 B |
| 10/10/2024 | $71.37 | $72.20 (1.16%) | $72.37 | $70.20 | 594,340 | $2.85 B |
| 10/09/2024 | $72.23 | $72.71 (0.66%) | $73.58 | $71.50 | 284,922 | $2.87 B |
| 10/08/2024 | $74.85 | $72.42 (-3.25%) | $75.14 | $71.65 | 391,300 | $2.86 B |
| 10/07/2024 | $75.68 | $76.06 (0.5%) | $76.22 | $74.86 | 203,699 | $3.00 B |
| 10/04/2024 | $77.63 | $76.34 (-1.66%) | $77.96 | $75.78 | 197,825 | $3.02 B |
| 10/03/2024 | $76.13 | $75.40 (-0.96%) | $77.80 | $73.86 | 246,800 | $2.98 B |
| 10/02/2024 | $75.09 | $77.27 (2.9%) | $77.69 | $75.09 | 256,700 | $3.05 B |
| 10/01/2024 | $76.78 | $75.39 (-1.81%) | $77.08 | $73.73 | 218,500 | $2.98 B |
| 09/30/2024 | $77.01 | $77.58 (0.74%) | $78.48 | $76.28 | 207,300 | $3.06 B |
| 09/27/2024 | $79.76 | $78.48 (-1.6%) | $80.94 | $77.59 | 253,710 | $3.10 B |
| 09/26/2024 | $75.67 | $78.66 (3.95%) | $79.10 | $73.13 | 561,838 | $3.11 B |
| 09/25/2024 | $73.11 | $72.30 (-1.11%) | $73.33 | $71.83 | 354,400 | $2.86 B |
| 09/24/2024 | $74.53 | $73.51 (-1.37%) | $75.39 | $73.13 | 365,100 | $2.90 B |
| 09/23/2024 | $74.43 | $73.36 (-1.44%) | $74.43 | $72.60 | 382,751 | $2.90 B |
| 09/20/2024 | $75.36 | $73.78 (-2.1%) | $75.68 | $73.46 | 733,200 | $2.91 B |
| 09/19/2024 | $78.12 | $76.89 (-1.57%) | $79.83 | $76.31 | 403,800 | $3.04 B |
| 09/18/2024 | $76.40 | $74.65 (-2.29%) | $78.23 | $74.50 | 413,018 | $2.95 B |
| 09/17/2024 | $77.48 | $76.13 (-1.74%) | $78.43 | $75.30 | 311,000 | $3.01 B |
| 09/16/2024 | $73.94 | $76.69 (3.72%) | $77.16 | $73.52 | 431,704 | $3.03 B |
| 09/13/2024 | $72.54 | $74.57 (2.8%) | $74.85 | $71.62 | 429,617 | $2.95 B |
| 09/12/2024 | $72.22 | $71.21 (-1.4%) | $72.24 | $69.67 | 248,102 | $2.81 B |
| 09/11/2024 | $70.84 | $72.20 (1.92%) | $72.32 | $68.32 | 361,007 | $2.85 B |
| 09/10/2024 | $71.00 | $70.66 (-0.48%) | $71.22 | $69.83 | 243,722 | $2.79 B |
| 09/09/2024 | $72.11 | $71.00 (-1.54%) | $73.20 | $70.44 | 279,100 | $2.80 B |
| 09/06/2024 | $74.98 | $71.38 (-4.8%) | $74.98 | $70.84 | 302,037 | $2.82 B |
| 09/05/2024 | $74.13 | $75.14 (1.36%) | $75.47 | $73.25 | 260,421 | $2.97 B |
| 09/04/2024 | $72.33 | $74.47 (2.96%) | $74.78 | $71.72 | 327,385 | $2.94 B |
| 09/03/2024 | $79.61 | $72.83 (-8.52%) | $79.78 | $72.18 | 427,949 | $2.88 B |
| 08/30/2024 | $82.39 | $81.42 (-1.18%) | $83.11 | $80.59 | 824,513 | $3.22 B |
| 08/29/2024 | $78.89 | $80.87 (2.51%) | $81.67 | $78.04 | 310,924 | $3.19 B |
| 08/28/2024 | $80.00 | $77.99 (-2.51%) | $80.41 | $76.30 | 314,306 | $3.08 B |
| 08/27/2024 | $79.14 | $80.76 (2.05%) | $80.80 | $78.18 | 286,616 | $3.19 B |
| 08/26/2024 | $80.55 | $80.16 (-0.48%) | $82.03 | $79.94 | 287,104 | $3.17 B |
| 08/23/2024 | $78.73 | $80.54 (2.3%) | $81.11 | $77.96 | 299,883 | $3.18 B |
| 08/22/2024 | $78.83 | $77.38 (-1.84%) | $79.47 | $76.99 | 255,000 | $3.06 B |
| 08/21/2024 | $77.11 | $78.61 (1.95%) | $78.88 | $76.71 | 305,700 | $3.11 B |
| 08/20/2024 | $76.60 | $76.14 (-0.6%) | $77.26 | $75.38 | 256,419 | $3.01 B |
| 08/19/2024 | $76.41 | $77.49 (1.41%) | $77.51 | $75.46 | 278,300 | $3.06 B |
| 08/16/2024 | $76.04 | $76.38 (0.45%) | $76.75 | $72.77 | 230,700 | $3.02 B |
| 08/15/2024 | $75.69 | $76.49 (1.06%) | $77.35 | $75.55 | 412,705 | $3.02 B |
| 08/14/2024 | $75.95 | $73.57 (-3.13%) | $75.95 | $72.82 | 216,000 | $2.91 B |
| 08/13/2024 | $72.49 | $75.31 (3.89%) | $75.39 | $71.69 | 365,200 | $2.97 B |
| 08/12/2024 | $72.55 | $71.51 (-1.43%) | $72.70 | $70.21 | 379,404 | $2.82 B |
| 08/09/2024 | $75.90 | $72.71 (-4.2%) | $75.90 | $70.90 | 703,941 | $2.87 B |
| 08/08/2024 | $69.69 | $72.33 (3.79%) | $72.51 | $67.83 | 1.13 M | $2.86 B |
| 08/07/2024 | $73.40 | $68.09 (-7.23%) | $73.87 | $67.85 | 607,738 | $2.69 B |