5 DAY PERFORMANCE
-22.86%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
-16.58%
6 MONTH PERFORMANCE
+8.50%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+29.15%
Synaptics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $105.45 | $108.36 (2.76%) | $108.65 | $103.00 | 545.46 K | $4.16 B |
| 05/05/2026 | $101.96 | $104.29 (2.29%) | $105.50 | $100.10 | 1.06 M | $4.06 B |
| 05/04/2026 | $96.60 | $100.80 (4.35%) | $101.43 | $95.25 | 1.23 M | $3.92 B |
| 05/01/2026 | $93.17 | $96.50 (3.57%) | $96.71 | $91.39 | 780.71 K | $3.75 B |
| 04/30/2026 | $89.29 | $93.59 (4.82%) | $94.43 | $88.80 | 1.07 M | $3.64 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 | $3.35 B |
| 04/27/2026 | $92.90 | $91.73 (-1.26%) | $93.76 | $90.30 | 936.39 K | $3.57 B |
| 04/24/2026 | $87.14 | $93.86 (7.71%) | $94.22 | $86.65 | 1.82 M | $3.65 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 | $3.29 B |
| 04/21/2026 | $83.54 | $86.83 (3.94%) | $89.93 | $83.52 | 1.41 M | $3.38 B |
| 04/20/2026 | $79.29 | $83.06 (4.75%) | $83.15 | $78.70 | 458.20 K | $3.23 B |
| 04/17/2026 | $81.16 | $80.22 (-1.16%) | $81.94 | $78.20 | 749.14 K | $3.12 B |
| 04/16/2026 | $77.97 | $79.31 (1.72%) | $79.84 | $77.88 | 711.90 K | $3.09 B |
| 04/15/2026 | $76.47 | $77.66 (1.56%) | $77.93 | $76.11 | 534.11 K | $3.02 B |
| 04/14/2026 | $74.95 | $76.76 (2.41%) | $77.89 | $73.81 | 753.31 K | $2.99 B |
| 04/13/2026 | $73.00 | $73.97 (1.33%) | $74.24 | $72.54 | 488.60 K | $2.88 B |
| 04/10/2026 | $75.06 | $73.80 (-1.68%) | $76.00 | $73.62 | 502.76 K | $2.87 B |
| 04/09/2026 | $75.77 | $74.00 (-2.34%) | $77.00 | $73.30 | 697.80 K | $2.88 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 | $2.84 B |
| 04/06/2026 | $74.04 | $74.97 (1.26%) | $75.93 | $73.78 | 497.50 K | $2.92 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 | $2.85 B |
| 03/25/2026 | $77.45 | $74.96 (-3.21%) | $78.16 | $74.81 | 481.90 K | $2.92 B |
| 03/24/2026 | $71.77 | $76.14 (6.09%) | $76.67 | $71.36 | 653.06 K | $2.96 B |
| 03/23/2026 | $73.59 | $72.91 (-0.92%) | $75.68 | $72.52 | 611.23 K | $2.84 B |
| 03/20/2026 | $72.35 | $71.03 (-1.82%) | $72.99 | $70.18 | 899.34 K | $2.76 B |
| 03/19/2026 | $70.28 | $72.50 (3.16%) | $73.37 | $70.28 | 640.20 K | $2.82 B |
| 03/18/2026 | $74.56 | $72.36 (-2.95%) | $75.84 | $72.15 | 944.24 K | $2.81 B |
| 03/17/2026 | $75.91 | $74.56 (-1.78%) | $77.00 | $73.71 | 641.00 K | $2.90 B |
| 03/16/2026 | $75.66 | $74.79 (-1.15%) | $76.65 | $74.50 | 627.13 K | $2.91 B |
| 03/13/2026 | $75.05 | $73.87 (-1.57%) | $76.00 | $73.31 | 615.91 K | $2.87 B |
| 03/12/2026 | $75.50 | $74.36 (-1.51%) | $75.99 | $73.00 | 666.54 K | $2.89 B |
| 03/11/2026 | $75.53 | $76.67 (1.51%) | $78.26 | $75.53 | 719.31 K | $2.98 B |
| 03/10/2026 | $74.44 | $75.40 (1.29%) | $77.12 | $74.01 | 695.40 K | $2.93 B |
| 03/09/2026 | $71.06 | $74.44 (4.76%) | $74.60 | $69.36 | 895.84 K | $2.90 B |
| 03/06/2026 | $71.60 | $72.00 (0.56%) | $72.96 | $71.38 | 1.02 M | $2.80 B |
| 03/05/2026 | $75.88 | $74.10 (-2.35%) | $78.26 | $73.25 | 726.57 K | $2.88 B |
| 03/04/2026 | $78.16 | $77.03 (-1.45%) | $78.99 | $76.10 | 601.44 K | $3.00 B |
| 03/03/2026 | $78.15 | $77.06 (-1.39%) | $79.48 | $76.00 | 647.47 K | $3.00 B |
| 03/02/2026 | $79.04 | $81.51 (3.12%) | $81.74 | $79.00 | 454.68 K | $3.17 B |
| 02/27/2026 | $80.02 | $81.46 (1.8%) | $81.70 | $79.25 | 958.10 K | $3.17 B |
| 02/26/2026 | $82.46 | $81.48 (-1.19%) | $82.57 | $79.72 | 398.43 K | $3.17 B |
| 02/25/2026 | $81.57 | $82.00 (0.53%) | $82.58 | $80.96 | 307.04 K | $3.19 B |
| 02/24/2026 | $82.74 | $81.06 (-2.03%) | $84.72 | $81.03 | 562.94 K | $3.15 B |
| 02/23/2026 | $83.94 | $81.40 (-3.03%) | $83.94 | $80.06 | 654.64 K | $3.17 B |
| 02/20/2026 | $82.06 | $84.28 (2.71%) | $85.81 | $81.27 | 514.21 K | $3.28 B |
| 02/19/2026 | $83.74 | $83.08 (-0.79%) | $83.94 | $79.81 | 1.02 M | $3.23 B |
| 02/18/2026 | $85.86 | $84.76 (-1.28%) | $86.85 | $84.25 | 606.96 K | $3.30 B |
| 02/17/2026 | $90.03 | $85.40 (-5.14%) | $91.18 | $83.81 | 827.65 K | $3.32 B |
| 02/13/2026 | $91.47 | $90.81 (-0.72%) | $93.38 | $90.09 | 776.49 K | $3.53 B |
| 02/12/2026 | $92.60 | $92.07 (-0.57%) | $97.00 | $89.34 | 1.32 M | $3.58 B |
| 02/11/2026 | $88.48 | $90.75 (2.57%) | $92.00 | $88.34 | 960.32 K | $3.53 B |
| 02/10/2026 | $88.35 | $85.98 (-2.68%) | $89.40 | $85.77 | 532.00 K | $3.34 B |
| 02/09/2026 | $88.26 | $87.36 (-1.02%) | $88.77 | $86.00 | 729.30 K | $3.40 B |
| 02/06/2026 | $89.87 | $89.23 (-0.71%) | $95.08 | $84.00 | 1.80 M | $3.47 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.
