5 DAY PERFORMANCE
-8.89%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
+10.57%
YEAR-TO-DATE PERFORMANCE
-9.37%
1 YEAR PERFORMANCE
-14.07%
Synaptics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $72.43 | $70.01 (-3.34%) | $73.06 | $69.58 | 316.60 K | $2.70 B |
| 10/28/2025 | $72.47 | $71.51 (-1.32%) | $72.47 | $71.06 | 305.13 K | $2.76 B |
| 10/27/2025 | $72.27 | $72.85 (0.8%) | $73.18 | $71.72 | 264.93 K | $2.81 B |
| 10/24/2025 | $72.47 | $71.20 (-1.75%) | $72.47 | $70.86 | 249.40 K | $2.75 B |
| 10/23/2025 | $68.45 | $71.07 (3.83%) | $71.08 | $68.45 | 292.42 K | $2.74 B |
| 10/22/2025 | $71.01 | $68.87 (-3.01%) | $71.86 | $67.79 | 395.42 K | $2.66 B |
| 10/21/2025 | $72.41 | $72.15 (-0.36%) | $72.90 | $70.50 | 169.30 K | $2.78 B |
| 10/20/2025 | $70.25 | $72.58 (3.32%) | $72.85 | $70.00 | 313.35 K | $2.80 B |
| 10/17/2025 | $69.07 | $69.45 (0.55%) | $70.70 | $68.67 | 406.42 K | $2.68 B |
| 10/16/2025 | $70.00 | $69.90 (-0.14%) | $70.71 | $68.80 | 508.06 K | $2.70 B |
| 10/15/2025 | $67.74 | $69.64 (2.8%) | $69.66 | $67.24 | 412.56 K | $2.69 B |
| 10/14/2025 | $63.88 | $66.74 (4.48%) | $67.71 | $63.84 | 316.51 K | $2.58 B |
| 10/13/2025 | $64.63 | $65.93 (2.01%) | $66.11 | $64.05 | 284.43 K | $2.54 B |
| 10/10/2025 | $67.25 | $62.02 (-7.78%) | $67.50 | $61.84 | 438.15 K | $2.39 B |
| 10/09/2025 | $68.27 | $67.17 (-1.61%) | $68.51 | $66.03 | 216.85 K | $2.59 B |
| 10/08/2025 | $65.78 | $68.31 (3.85%) | $68.40 | $65.20 | 356.53 K | $2.64 B |
| 10/07/2025 | $69.40 | $65.65 (-5.4%) | $69.66 | $65.55 | 507.10 K | $2.53 B |
| 10/06/2025 | $69.93 | $68.83 (-1.57%) | $70.08 | $68.70 | 315.84 K | $2.66 B |
| 10/03/2025 | $68.72 | $69.17 (0.65%) | $70.40 | $68.36 | 258.80 K | $2.67 B |
| 10/02/2025 | $68.89 | $68.11 (-1.13%) | $68.89 | $67.38 | 435.00 K | $2.63 B |
| 10/01/2025 | $67.51 | $67.90 (0.58%) | $68.21 | $66.44 | 408.70 K | $2.62 B |
| 09/30/2025 | $68.14 | $68.34 (0.29%) | $68.77 | $67.19 | 340.58 K | $2.64 B |
| 09/29/2025 | $70.48 | $68.45 (-2.88%) | $70.50 | $68.33 | 288.81 K | $2.64 B |
| 09/26/2025 | $69.41 | $69.59 (0.26%) | $69.96 | $68.44 | 242.40 K | $2.69 B |
| 09/25/2025 | $69.55 | $69.37 (-0.26%) | $69.60 | $68.49 | 321.28 K | $2.68 B |
| 09/24/2025 | $71.61 | $70.88 (-1.02%) | $72.15 | $70.83 | 280.28 K | $2.74 B |
| 09/23/2025 | $73.75 | $71.61 (-2.9%) | $74.00 | $71.15 | 354.84 K | $2.76 B |
| 09/22/2025 | $72.10 | $73.02 (1.28%) | $73.86 | $71.87 | 276.05 K | $2.82 B |
| 09/19/2025 | $74.09 | $71.82 (-3.06%) | $74.27 | $71.69 | 972.94 K | $2.77 B |
| 09/18/2025 | $73.80 | $74.35 (0.75%) | $74.63 | $73.17 | 375.01 K | $2.87 B |
| 09/17/2025 | $72.40 | $71.91 (-0.68%) | $74.06 | $71.00 | 425.80 K | $2.78 B |
| 09/16/2025 | $72.25 | $72.43 (0.25%) | $74.49 | $71.04 | 644.38 K | $2.80 B |
| 09/15/2025 | $70.97 | $70.51 (-0.65%) | $71.15 | $69.83 | 349.91 K | $2.72 B |
| 09/12/2025 | $71.51 | $70.37 (-1.59%) | $71.53 | $70.00 | 296.90 K | $2.72 B |
| 09/11/2025 | $70.24 | $71.44 (1.71%) | $72.04 | $69.68 | 449.50 K | $2.76 B |
| 09/10/2025 | $70.02 | $69.10 (-1.31%) | $70.37 | $68.65 | 442.75 K | $2.67 B |
| 09/09/2025 | $70.70 | $69.92 (-1.1%) | $70.80 | $69.16 | 278.60 K | $2.70 B |
| 09/08/2025 | $70.49 | $70.57 (0.11%) | $70.69 | $69.05 | 292.64 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.
