5 DAY PERFORMANCE
-47.16%
1 MONTH PERFORMANCE
-48.19%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+17.10%
Synaptics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $142.90 | $143.79 (0.62%) | $146.83 | $140.46 | 508.11 K | $5.58 B |
| 06/18/2026 | $138.82 | $140.89 (1.49%) | $143.05 | $136.91 | 1.03 M | $5.47 B |
| 06/17/2026 | $138.72 | $133.53 (-3.74%) | $139.12 | $133.19 | 606.25 K | $5.18 B |
| 06/16/2026 | $138.81 | $134.94 (-2.79%) | $142.72 | $134.50 | 342.33 K | $5.24 B |
| 06/15/2026 | $145.00 | $140.23 (-3.29%) | $146.00 | $139.56 | 463.04 K | $5.44 B |
| 06/12/2026 | $136.35 | $138.44 (1.53%) | $138.94 | $134.00 | 513.58 K | $5.37 B |
| 06/11/2026 | $132.45 | $136.08 (2.74%) | $136.45 | $126.70 | 1.34 M | $5.28 B |
| 06/10/2026 | $128.92 | $128.82 (-0.08%) | $133.97 | $125.50 | 942.74 K | $5.00 B |
| 06/09/2026 | $139.81 | $130.88 (-6.39%) | $140.75 | $124.70 | 1.07 M | $5.08 B |
| 06/08/2026 | $129.21 | $136.00 (5.26%) | $136.29 | $126.74 | 1.15 M | $5.28 B |
| 06/05/2026 | $136.63 | $122.78 (-10.14%) | $137.43 | $122.18 | 1.33 M | $4.76 B |
| 06/04/2026 | $139.60 | $141.09 (1.07%) | $145.00 | $137.00 | 756.51 K | $5.47 B |
| 06/03/2026 | $147.16 | $144.98 (-1.48%) | $147.98 | $142.39 | 444.40 K | $5.63 B |
| 06/02/2026 | $138.40 | $146.04 (5.52%) | $146.10 | $136.88 | 590.61 K | $5.67 B |
| 06/01/2026 | $137.33 | $134.93 (-1.75%) | $140.55 | $133.89 | 797.63 K | $5.24 B |
| 05/29/2026 | $144.50 | $137.28 (-5%) | $147.84 | $136.48 | 1.08 M | $5.33 B |
| 05/28/2026 | $141.53 | $143.26 (1.22%) | $143.84 | $136.46 | 826.97 K | $5.56 B |
| 05/27/2026 | $149.11 | $141.64 (-5.01%) | $149.11 | $140.48 | 916.20 K | $5.50 B |
| 05/26/2026 | $147.50 | $147.57 (0.05%) | $148.10 | $142.09 | 908.50 K | $5.73 B |
| 05/22/2026 | $133.99 | $143.69 (7.24%) | $144.23 | $133.24 | 982.16 K | $5.58 B |
| 05/21/2026 | $129.12 | $132.33 (2.49%) | $132.51 | $126.01 | 601.97 K | $5.13 B |
| 05/20/2026 | $129.61 | $129.82 (0.16%) | $134.84 | $128.00 | 1.14 M | $5.04 B |
| 05/19/2026 | $115.07 | $123.64 (7.45%) | $124.69 | $113.75 | 997.54 K | $4.80 B |
| 05/18/2026 | $129.52 | $119.16 (-8%) | $131.00 | $116.40 | 1.59 M | $4.62 B |
| 05/15/2026 | $125.88 | $128.23 (1.87%) | $129.57 | $123.55 | 743.94 K | $4.98 B |
| 05/14/2026 | $130.03 | $129.78 (-0.19%) | $131.34 | $125.79 | 692.91 K | $5.04 B |
| 05/13/2026 | $124.40 | $131.06 (5.35%) | $134.27 | $120.63 | 1.51 M | $5.09 B |
| 05/12/2026 | $124.09 | $119.59 (-3.63%) | $125.69 | $113.17 | 859.10 K | $4.64 B |
| 05/11/2026 | $127.29 | $126.55 (-0.58%) | $128.58 | $122.52 | 1.03 M | $4.91 B |
| 05/08/2026 | $108.26 | $125.43 (15.86%) | $129.78 | $105.95 | 2.18 M | $4.87 B |
| 05/07/2026 | $106.81 | $105.80 (-0.95%) | $110.43 | $105.01 | 1.59 M | $4.11 B |
| 05/06/2026 | $105.48 | $107.25 (1.68%) | $108.54 | $103.00 | 1.16 M | $4.16 B |
| 05/05/2026 | $101.96 | $104.29 (2.29%) | $105.50 | $100.10 | 1.06 M | $4.05 B |
| 05/04/2026 | $96.60 | $100.80 (4.35%) | $101.43 | $95.25 | 1.23 M | $3.91 B |
| 05/01/2026 | $93.17 | $96.50 (3.57%) | $96.71 | $91.39 | 780.71 K | $3.74 B |
| 04/30/2026 | $89.29 | $93.59 (4.82%) | $94.43 | $88.80 | 1.07 M | $3.63 B |
| 04/29/2026 | $87.71 | $88.54 (0.95%) | $89.86 | $87.26 | 527.90 K | $3.44 B |
| 04/28/2026 | $89.15 | $86.20 (-3.31%) | $90.18 | $85.52 | 599.79 K | $3.34 B |
| 04/27/2026 | $92.90 | $91.73 (-1.26%) | $93.76 | $90.30 | 936.39 K | $3.56 B |
| 04/24/2026 | $87.14 | $93.86 (7.71%) | $94.22 | $86.65 | 1.82 M | $3.64 B |
| 04/23/2026 | $85.91 | $84.95 (-1.12%) | $87.66 | $83.05 | 472.01 K | $3.30 B |
| 04/22/2026 | $88.14 | $84.66 (-3.95%) | $88.75 | $82.82 | 679.35 K | $3.28 B |
| 04/21/2026 | $83.54 | $86.83 (3.94%) | $89.93 | $83.52 | 1.41 M | $3.37 B |
| 04/20/2026 | $79.29 | $83.06 (4.75%) | $83.15 | $78.70 | 458.20 K | $3.22 B |
| 04/17/2026 | $81.16 | $80.22 (-1.16%) | $81.94 | $78.20 | 749.14 K | $3.11 B |
| 04/16/2026 | $77.97 | $79.31 (1.72%) | $79.84 | $77.88 | 711.90 K | $3.08 B |
| 04/15/2026 | $76.47 | $77.66 (1.56%) | $77.93 | $76.11 | 534.11 K | $3.01 B |
| 04/14/2026 | $74.95 | $76.76 (2.41%) | $77.89 | $73.81 | 753.31 K | $2.98 B |
| 04/13/2026 | $73.00 | $73.97 (1.33%) | $74.24 | $72.54 | 488.60 K | $2.87 B |
| 04/10/2026 | $75.06 | $73.80 (-1.68%) | $76.00 | $73.62 | 502.76 K | $2.86 B |
| 04/09/2026 | $75.77 | $74.00 (-2.34%) | $77.00 | $73.30 | 697.80 K | $2.87 B |
| 04/08/2026 | $76.50 | $75.94 (-0.73%) | $78.02 | $75.00 | 573.82 K | $2.95 B |
| 04/07/2026 | $74.69 | $72.97 (-2.3%) | $75.06 | $71.05 | 618.90 K | $2.83 B |
| 04/06/2026 | $74.04 | $74.97 (1.26%) | $75.93 | $73.78 | 497.50 K | $2.91 B |
| 04/02/2026 | $69.39 | $74.15 (6.86%) | $74.39 | $69.39 | 644.01 K | $2.88 B |
| 04/01/2026 | $70.72 | $72.58 (2.63%) | $73.60 | $70.72 | 1.11 M | $2.82 B |
| 03/31/2026 | $66.59 | $70.04 (5.18%) | $70.28 | $66.17 | 860.07 K | $2.72 B |
| 03/30/2026 | $69.73 | $65.08 (-6.67%) | $69.73 | $64.53 | 1.09 M | $2.53 B |
| 03/27/2026 | $72.38 | $68.71 (-5.07%) | $72.59 | $68.39 | 624.82 K | $2.67 B |
| 03/26/2026 | $73.82 | $73.18 (-0.87%) | $75.23 | $72.88 | 519.72 K | $2.84 B |
| 03/25/2026 | $77.45 | $74.96 (-3.21%) | $78.16 | $74.81 | 481.90 K | $2.91 B |
| 03/24/2026 | $71.77 | $76.14 (6.09%) | $76.67 | $71.36 | 653.06 K | $2.95 B |
| 03/23/2026 | $73.59 | $72.91 (-0.92%) | $75.68 | $72.52 | 611.23 K | $2.83 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.
