5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
+10.24%
3 MONTH PERFORMANCE
+17.39%
6 MONTH PERFORMANCE
+27.43%
YEAR-TO-DATE PERFORMANCE
+11.71%
1 YEAR PERFORMANCE
-4.03%
Synaptics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $84.11 | $82.84 (-1.52%) | $85.58 | $82.28 | 123.83 K | $3.26 B |
| 01/29/2026 | $85.98 | $85.89 (-0.1%) | $87.06 | $81.00 | 676.36 K | $3.38 B |
| 01/28/2026 | $86.00 | $86.23 (0.27%) | $87.71 | $85.64 | 555.90 K | $3.39 B |
| 01/27/2026 | $85.19 | $84.92 (-0.32%) | $86.77 | $84.30 | 439.17 K | $3.34 B |
| 01/26/2026 | $85.38 | $84.32 (-1.24%) | $85.60 | $83.38 | 698.07 K | $3.31 B |
| 01/23/2026 | $87.30 | $85.60 (-1.95%) | $88.31 | $84.27 | 681.20 K | $3.36 B |
| 01/22/2026 | $91.16 | $87.76 (-3.73%) | $91.35 | $87.53 | 746.51 K | $3.45 B |
| 01/21/2026 | $87.00 | $89.08 (2.39%) | $90.14 | $86.49 | 583.94 K | $3.50 B |
| 01/20/2026 | $88.54 | $85.87 (-3.02%) | $89.90 | $85.08 | 944.63 K | $3.37 B |
| 01/16/2026 | $92.42 | $91.02 (-1.51%) | $93.55 | $90.54 | 848.84 K | $3.58 B |
| 01/15/2026 | $94.24 | $90.54 (-3.93%) | $94.59 | $89.67 | 1.23 M | $3.56 B |
| 01/14/2026 | $85.00 | $91.47 (7.61%) | $93.93 | $85.00 | 2.39 M | $3.59 B |
| 01/13/2026 | $84.60 | $85.36 (0.9%) | $87.46 | $84.56 | 654.00 K | $3.35 B |
| 01/12/2026 | $81.14 | $84.50 (4.14%) | $84.68 | $80.35 | 713.30 K | $3.32 B |
| 01/09/2026 | $82.25 | $82.07 (-0.22%) | $83.80 | $81.91 | 524.81 K | $3.23 B |
| 01/08/2026 | $81.75 | $82.49 (0.91%) | $83.50 | $80.94 | 469.14 K | $3.24 B |
| 01/07/2026 | $86.19 | $82.93 (-3.78%) | $86.50 | $81.13 | 771.66 K | $3.26 B |
| 01/06/2026 | $79.28 | $86.89 (9.6%) | $87.00 | $79.28 | 1.14 M | $3.41 B |
| 01/05/2026 | $77.74 | $79.16 (1.83%) | $81.38 | $77.08 | 940.90 K | $3.11 B |
| 01/02/2026 | $75.72 | $75.74 (0.03%) | $77.00 | $75.15 | 341.74 K | $2.98 B |
| 12/31/2025 | $75.21 | $74.02 (-1.58%) | $75.21 | $73.91 | 292.30 K | $2.91 B |
| 12/30/2025 | $75.18 | $75.01 (-0.23%) | $75.93 | $74.95 | 413.52 K | $2.95 B |
| 12/29/2025 | $73.51 | $75.03 (2.07%) | $75.05 | $73.10 | 448.30 K | $2.95 B |
| 12/26/2025 | $74.30 | $73.46 (-1.13%) | $74.41 | $73.29 | 288.00 K | $2.89 B |
| 12/24/2025 | $73.78 | $73.86 (0.11%) | $74.51 | $72.94 | 227.15 K | $2.90 B |
| 12/23/2025 | $74.06 | $73.41 (-0.88%) | $74.47 | $72.90 | 329.90 K | $2.89 B |
| 12/22/2025 | $75.14 | $74.47 (-0.89%) | $76.14 | $74.33 | 459.53 K | $2.93 B |
| 12/19/2025 | $74.64 | $74.12 (-0.7%) | $76.40 | $74.00 | 664.04 K | $2.91 B |
| 12/18/2025 | $75.83 | $73.66 (-2.86%) | $76.40 | $73.03 | 620.50 K | $2.89 B |
| 12/17/2025 | $74.01 | $73.84 (-0.23%) | $75.81 | $73.38 | 394.10 K | $2.90 B |
| 12/16/2025 | $75.76 | $73.77 (-2.63%) | $76.89 | $73.09 | 658.71 K | $2.90 B |
| 12/15/2025 | $79.01 | $75.71 (-4.18%) | $79.01 | $75.39 | 490.50 K | $2.98 B |
| 12/12/2025 | $80.07 | $77.43 (-3.3%) | $80.64 | $76.80 | 536.60 K | $3.04 B |
| 12/11/2025 | $80.60 | $80.53 (-0.09%) | $81.39 | $79.44 | 691.50 K | $3.16 B |
| 12/10/2025 | $79.70 | $81.29 (1.99%) | $81.85 | $79.25 | 589.70 K | $3.19 B |
| 12/09/2025 | $77.33 | $79.51 (2.82%) | $79.96 | $77.33 | 575.90 K | $3.12 B |
| 12/08/2025 | $78.00 | $78.00 (0%) | $78.56 | $77.19 | 548.42 K | $3.07 B |
| 12/05/2025 | $76.51 | $77.57 (1.39%) | $78.25 | $76.25 | 526.20 K | $3.05 B |
| 12/04/2025 | $75.45 | $75.94 (0.65%) | $77.23 | $75.08 | 518.00 K | $2.98 B |
| 12/03/2025 | $71.10 | $75.92 (6.78%) | $76.00 | $71.10 | 836.66 K | $2.98 B |
| 12/02/2025 | $68.74 | $70.91 (3.16%) | $71.42 | $68.05 | 519.70 K | $2.79 B |
| 12/01/2025 | $68.32 | $67.29 (-1.51%) | $68.67 | $66.86 | 253.20 K | $2.64 B |
| 11/28/2025 | $68.38 | $68.51 (0.19%) | $68.66 | $67.90 | 166.42 K | $2.69 B |
| 11/26/2025 | $66.49 | $67.74 (1.88%) | $68.35 | $66.49 | 324.40 K | $2.66 B |
| 11/25/2025 | $65.72 | $66.54 (1.25%) | $68.00 | $65.06 | 426.04 K | $2.62 B |
| 11/24/2025 | $63.11 | $65.51 (3.8%) | $65.96 | $63.11 | 545.80 K | $2.57 B |
| 11/21/2025 | $58.32 | $63.17 (8.32%) | $63.45 | $58.32 | 629.80 K | $2.48 B |
| 11/20/2025 | $61.55 | $58.52 (-4.92%) | $62.10 | $58.28 | 596.30 K | $2.30 B |
| 11/19/2025 | $60.05 | $60.29 (0.4%) | $61.26 | $59.72 | 516.00 K | $2.37 B |
| 11/18/2025 | $60.87 | $59.85 (-1.68%) | $61.64 | $59.82 | 434.70 K | $2.35 B |
| 11/17/2025 | $64.00 | $61.89 (-3.3%) | $64.51 | $61.30 | 449.30 K | $2.43 B |
| 11/14/2025 | $63.87 | $64.39 (0.81%) | $65.71 | $63.45 | 378.33 K | $2.53 B |
| 11/13/2025 | $67.20 | $65.44 (-2.62%) | $67.82 | $65.13 | 617.34 K | $2.57 B |
| 11/12/2025 | $68.91 | $67.58 (-1.93%) | $69.90 | $67.43 | 407.17 K | $2.66 B |
| 11/11/2025 | $67.75 | $67.90 (0.22%) | $69.41 | $67.43 | 504.24 K | $2.67 B |
| 11/10/2025 | $67.66 | $68.22 (0.83%) | $68.92 | $67.00 | 563.54 K | $2.68 B |
| 11/07/2025 | $67.97 | $66.08 (-2.78%) | $67.97 | $62.24 | 1.18 M | $2.60 B |
| 11/06/2025 | $70.24 | $68.61 (-2.32%) | $71.01 | $68.48 | 413.15 K | $2.70 B |
| 11/05/2025 | $67.77 | $70.17 (3.54%) | $71.22 | $67.77 | 305.80 K | $2.76 B |
| 11/04/2025 | $69.28 | $67.84 (-2.08%) | $69.28 | $66.84 | 476.19 K | $2.67 B |
| 11/03/2025 | $71.18 | $71.02 (-0.22%) | $71.75 | $70.55 | 304.61 K | $2.79 B |
| 10/31/2025 | $69.92 | $70.94 (1.46%) | $71.19 | $69.53 | 285.50 K | $2.74 B |
| 10/30/2025 | $69.66 | $70.44 (1.12%) | $71.91 | $69.50 | 363.23 K | $2.72 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.
