5 DAY PERFORMANCE
-36.84%
1 MONTH PERFORMANCE
-37.83%
3 MONTH PERFORMANCE
-25.65%
6 MONTH PERFORMANCE
-28.62%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+6.09%
Synaptics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $117.59 | $117.49 (-0.09%) | $118.08 | $117.35 | 1.17 M | $4.57 B |
| 11/03/2026 | $117.94 | $117.41 (-0.45%) | $118.24 | $117.38 | 850.79 K | $4.57 B |
| 11/02/2026 | $118.40 | $117.41 (-0.84%) | $118.55 | $117.31 | 1.14 M | $4.57 B |
| 10/30/2026 | $117.75 | $117.86 (0.09%) | $118.25 | $117.52 | 1.05 M | $4.58 B |
| 10/29/2026 | $118.42 | $117.91 (-0.43%) | $118.57 | $117.67 | 576.20 K | $4.59 B |
| 10/28/2026 | $117.79 | $118.50 (0.6%) | $119.13 | $117.65 | 983.76 K | $4.61 B |
| 10/27/2026 | $117.65 | $118.10 (0.38%) | $118.13 | $117.46 | 711.60 K | $4.59 B |
| 10/26/2026 | $117.22 | $117.35 (0.11%) | $117.79 | $117.15 | 838.03 K | $4.56 B |
| 10/23/2026 | $117.05 | $117.26 (0.18%) | $117.56 | $117.05 | 762.30 K | $4.56 B |
| 10/22/2026 | $117.38 | $117.04 (-0.29%) | $117.85 | $117.03 | 1.11 M | $4.55 B |
| 10/21/2026 | $117.51 | $117.50 (-0.01%) | $118.22 | $117.49 | 838.86 K | $4.57 B |
| 10/20/2026 | $117.20 | $117.48 (0.24%) | $118.14 | $117.15 | 1.25 M | $4.57 B |
| 10/19/2026 | $117.71 | $117.05 (-0.56%) | $118.09 | $117.00 | 824.31 K | $4.55 B |
| 10/16/2026 | $117.13 | $117.18 (0.04%) | $117.95 | $116.98 | 1.31 M | $4.56 B |
| 10/15/2026 | $117.30 | $117.55 (0.21%) | $117.75 | $116.85 | 1.88 M | $4.57 B |
| 10/14/2026 | $118.50 | $117.36 (-0.96%) | $118.90 | $117.26 | 1.83 M | $4.57 B |
| 10/13/2026 | $118.82 | $119.44 (0.52%) | $119.86 | $118.67 | 600.21 K | $4.65 B |
| 10/12/2026 | $119.82 | $119.40 (-0.35%) | $120.16 | $119.19 | 566.03 K | $4.64 B |
| 10/09/2026 | $119.95 | $119.82 (-0.11%) | $120.60 | $118.94 | 2.01 M | $4.66 B |
| 10/08/2026 | $119.40 | $119.08 (-0.27%) | $119.90 | $118.69 | 937.33 K | $4.63 B |
| 10/07/2026 | $118.50 | $119.46 (0.81%) | $120.50 | $118.30 | 718.09 K | $4.65 B |
| 10/06/2026 | $120.50 | $119.39 (-0.92%) | $120.65 | $119.13 | 1.54 M | $4.64 B |
| 10/05/2026 | $120.84 | $119.73 (-0.92%) | $121.00 | $119.59 | 1.53 M | $4.66 B |
| 10/02/2026 | $121.70 | $121.10 (-0.49%) | $121.98 | $119.91 | 7.67 M | $4.71 B |
| 10/01/2026 | $101.12 | $106.15 (4.97%) | $106.62 | $100.42 | 1.01 M | $4.13 B |
| 09/30/2026 | $101.42 | $101.40 (-0.02%) | $102.10 | $99.68 | 512.76 K | $3.94 B |
| 09/29/2026 | $101.75 | $100.79 (-0.94%) | $102.49 | $99.57 | 396.50 K | $3.92 B |
| 09/28/2026 | $102.56 | $100.36 (-2.15%) | $102.56 | $98.28 | 488.00 K | $3.90 B |
| 09/25/2026 | $97.90 | $102.72 (4.92%) | $103.04 | $97.26 | 499.73 K | $4.00 B |
| 09/24/2026 | $96.87 | $96.82 (-0.05%) | $96.98 | $94.91 | 478.04 K | $3.77 B |
| 09/23/2026 | $97.63 | $98.10 (0.48%) | $98.62 | $95.69 | 332.14 K | $3.82 B |
| 09/22/2026 | $95.37 | $97.64 (2.38%) | $97.99 | $94.74 | 556.44 K | $3.80 B |
| 09/21/2026 | $93.83 | $95.36 (1.63%) | $96.00 | $91.00 | 435.95 K | $3.71 B |
| 09/18/2026 | $93.63 | $93.11 (-0.56%) | $94.20 | $91.31 | 830.23 K | $3.62 B |
| 09/17/2026 | $91.84 | $91.12 (-0.78%) | $93.58 | $88.70 | 792.25 K | $3.54 B |
| 09/16/2026 | $98.85 | $89.24 (-9.72%) | $98.85 | $88.09 | 846.50 K | $3.47 B |
| 09/15/2026 | $96.30 | $97.32 (1.06%) | $99.41 | $95.00 | 668.52 K | $3.79 B |
| 09/14/2026 | $95.74 | $95.06 (-0.71%) | $97.08 | $94.80 | 384.40 K | $3.70 B |
| 09/11/2026 | $94.91 | $101.03 (6.45%) | $101.06 | $94.16 | 530.29 K | $3.93 B |
| 09/10/2026 | $91.90 | $93.47 (1.71%) | $93.70 | $91.11 | 669.73 K | $3.64 B |
| 09/09/2026 | $93.92 | $93.93 (0.01%) | $96.49 | $93.77 | 913.85 K | $3.65 B |
| 09/08/2026 | $99.57 | $94.72 (-4.87%) | $100.46 | $94.44 | 525.45 K | $3.68 B |
| 09/04/2026 | $98.81 | $98.99 (0.18%) | $99.91 | $97.64 | 491.94 K | $3.85 B |
| 09/03/2026 | $95.75 | $97.68 (2.02%) | $98.27 | $94.46 | 553.94 K | $3.80 B |
| 09/02/2026 | $95.70 | $95.99 (0.3%) | $97.31 | $94.25 | 751.50 K | $3.73 B |
| 09/01/2026 | $95.29 | $95.17 (-0.13%) | $96.37 | $93.41 | 1.17 M | $3.70 B |
| 08/31/2026 | $95.78 | $96.72 (0.98%) | $98.26 | $95.78 | 712.00 K | $3.76 B |
| 08/28/2026 | $97.59 | $95.08 (-2.57%) | $97.88 | $94.69 | 749.12 K | $3.70 B |
| 08/27/2026 | $97.10 | $97.59 (0.5%) | $97.73 | $95.47 | 1.65 M | $3.80 B |
| 08/26/2026 | $95.23 | $95.70 (0.49%) | $96.39 | $94.64 | 664.36 K | $3.72 B |
| 08/25/2026 | $95.03 | $94.87 (-0.17%) | $95.39 | $93.51 | 789.73 K | $3.69 B |
| 08/24/2026 | $96.52 | $93.68 (-2.94%) | $97.26 | $93.29 | 898.33 K | $3.64 B |
| 08/21/2026 | $98.53 | $97.66 (-0.88%) | $99.08 | $96.68 | 981.90 K | $3.80 B |
| 08/20/2026 | $100.00 | $98.00 (-2%) | $100.91 | $97.78 | 440.90 K | $3.81 B |
| 08/19/2026 | $105.39 | $100.98 (-4.18%) | $106.57 | $100.67 | 369.60 K | $3.93 B |
| 08/18/2026 | $105.32 | $104.83 (-0.47%) | $107.04 | $101.82 | 491.30 K | $4.08 B |
| 08/17/2026 | $109.71 | $110.58 (0.79%) | $113.36 | $109.70 | 615.68 K | $4.30 B |
| 08/14/2026 | $107.03 | $108.63 (1.49%) | $109.74 | $107.03 | 416.75 K | $4.23 B |
| 08/13/2026 | $109.83 | $107.31 (-2.29%) | $111.63 | $106.76 | 534.20 K | $4.17 B |
| 08/12/2026 | $110.09 | $110.04 (-0.05%) | $111.48 | $108.56 | 284.74 K | $4.28 B |
| 08/11/2026 | $106.91 | $106.92 (0.01%) | $108.32 | $105.88 | 390.70 K | $4.16 B |
| 08/10/2026 | $106.45 | $104.71 (-1.63%) | $107.76 | $104.52 | 527.65 K | $4.07 B |
| 08/07/2026 | $103.49 | $106.19 (2.61%) | $106.79 | $103.49 | 582.80 K | $4.13 B |
| 08/06/2026 | $98.52 | $102.10 (3.63%) | $104.69 | $98.52 | 848.02 K | $3.97 B |
| 08/05/2026 | $103.73 | $100.12 (-3.48%) | $105.52 | $99.95 | 1.55 M | $3.88 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.
