5 DAY PERFORMANCE
+21.61%
1 MONTH PERFORMANCE
+13.76%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
+7.01%
1 YEAR PERFORMANCE
-23.21%
Synaptics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $63.47 | $62.48 (-1.56%) | $64.19 | $62.09 | 494,283 | $2.48 B |
| 03/11/2025 | $64.90 | $63.07 (-2.82%) | $65.07 | $61.99 | 456,887 | $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 |
| 01/08/2025 | $79.93 | $78.59 (-1.68%) | $80.78 | $78.11 | 954,152 | $3.10 B |
| 01/07/2025 | $82.54 | $81.17 (-1.66%) | $83.67 | $80.46 | 408,200 | $3.21 B |
| 01/06/2025 | $82.39 | $81.67 (-0.87%) | $84.57 | $81.55 | 326,861 | $3.23 B |
| 01/03/2025 | $83.08 | $81.01 (-2.49%) | $83.98 | $79.76 | 833,700 | $3.20 B |
| 01/02/2025 | $79.88 | $82.48 (3.25%) | $83.60 | $79.10 | 864,363 | $3.26 B |
| 12/31/2024 | $75.72 | $76.32 (0.79%) | $77.78 | $75.72 | 374,600 | $3.01 B |
| 12/30/2024 | $76.29 | $75.50 (-1.04%) | $76.40 | $74.65 | 221,800 | $2.98 B |
| 12/27/2024 | $78.25 | $77.23 (-1.3%) | $79.38 | $76.93 | 264,647 | $3.05 B |
| 12/26/2024 | $76.97 | $78.61 (2.13%) | $79.78 | $76.74 | 210,600 | $3.11 B |
| 12/24/2024 | $77.88 | $77.77 (-0.14%) | $78.10 | $76.92 | 107,100 | $3.07 B |
| 12/23/2024 | $74.38 | $77.87 (4.69%) | $78.03 | $74.30 | 462,300 | $3.08 B |
| 12/20/2024 | $74.14 | $74.62 (0.65%) | $77.08 | $73.63 | 1.22 M | $2.95 B |
| 12/19/2024 | $76.76 | $74.78 (-2.58%) | $77.61 | $74.62 | 455,600 | $2.95 B |
| 12/18/2024 | $79.41 | $76.52 (-3.64%) | $82.49 | $75.75 | 456,521 | $3.02 B |
| 12/17/2024 | $77.84 | $78.76 (1.18%) | $79.38 | $77.75 | 393,600 | $3.11 B |
| 12/16/2024 | $79.01 | $78.48 (-0.67%) | $79.52 | $77.26 | 814,033 | $3.10 B |
| 12/13/2024 | $79.12 | $79.46 (0.43%) | $80.16 | $77.82 | 830,106 | $3.14 B |
| 12/12/2024 | $81.76 | $79.00 (-3.38%) | $82.34 | $77.71 | 1.12 M | $3.12 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.
