5 DAY PERFORMANCE
-16.58%
1 MONTH PERFORMANCE
-23.78%
3 MONTH PERFORMANCE
-47.16%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+3.65%
Synaptics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $93.83 | $94.32 (0.52%) | $94.43 | $92.62 | 104.12 K | $3.66 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 |
| 08/04/2026 | $110.88 | $106.56 (-3.9%) | $110.88 | $104.57 | 925.25 K | $4.13 B |
| 08/03/2026 | $104.44 | $105.72 (1.23%) | $109.16 | $103.63 | 384.20 K | $4.10 B |
| 07/31/2026 | $112.61 | $107.32 (-4.7%) | $112.92 | $106.96 | 866.20 K | $4.16 B |
| 07/30/2026 | $108.24 | $108.85 (0.56%) | $111.26 | $106.76 | 878.50 K | $4.22 B |
| 07/29/2026 | $109.85 | $103.64 (-5.65%) | $110.99 | $103.51 | 815.70 K | $4.02 B |
| 07/28/2026 | $111.66 | $110.87 (-0.71%) | $113.97 | $108.90 | 583.22 K | $4.30 B |
| 07/27/2026 | $114.20 | $116.42 (1.94%) | $117.20 | $110.75 | 374.90 K | $4.52 B |
| 07/24/2026 | $116.00 | $113.00 (-2.59%) | $116.69 | $111.89 | 588.93 K | $4.38 B |
| 07/23/2026 | $115.45 | $117.60 (1.86%) | $119.11 | $114.67 | 663.39 K | $4.56 B |
| 07/22/2026 | $116.10 | $120.62 (3.89%) | $123.21 | $116.10 | 968.20 K | $4.68 B |
| 07/21/2026 | $118.28 | $119.32 (0.88%) | $119.72 | $115.73 | 523.34 K | $4.63 B |
| 07/20/2026 | $115.08 | $113.60 (-1.29%) | $117.12 | $113.44 | 507.10 K | $4.41 B |
| 07/17/2026 | $110.35 | $114.05 (3.35%) | $117.46 | $110.11 | 1.17 M | $4.43 B |
| 07/16/2026 | $117.64 | $115.55 (-1.78%) | $118.53 | $114.03 | 551.64 K | $4.48 B |
| 07/15/2026 | $123.94 | $121.59 (-1.9%) | $124.62 | $118.74 | 587.55 K | $4.72 B |
| 07/14/2026 | $124.41 | $122.84 (-1.26%) | $124.75 | $120.93 | 582.63 K | $4.77 B |
| 07/13/2026 | $123.29 | $119.15 (-3.36%) | $123.29 | $118.33 | 664.78 K | $4.62 B |
| 07/10/2026 | $127.41 | $126.76 (-0.51%) | $128.18 | $124.77 | 935.87 K | $4.92 B |
| 07/09/2026 | $128.31 | $129.50 (0.93%) | $135.79 | $128.31 | 1.38 M | $5.02 B |
| 07/08/2026 | $118.08 | $123.37 (4.48%) | $124.26 | $118.08 | 1.38 M | $4.79 B |
| 07/07/2026 | $119.82 | $119.37 (-0.38%) | $121.25 | $115.98 | 734.20 K | $4.63 B |
| 07/06/2026 | $122.65 | $124.21 (1.27%) | $129.66 | $122.50 | 1.19 M | $4.82 B |
| 07/02/2026 | $125.88 | $119.52 (-5.05%) | $130.07 | $117.31 | 2.10 M | $4.64 B |
| 07/01/2026 | $121.55 | $126.68 (4.22%) | $128.06 | $121.55 | 1.68 M | $4.92 B |
| 06/30/2026 | $118.02 | $124.23 (5.26%) | $125.20 | $117.63 | 2.36 M | $4.82 B |
| 06/29/2026 | $119.53 | $117.38 (-1.8%) | $124.00 | $116.48 | 2.33 M | $4.55 B |
| 06/26/2026 | $126.22 | $121.00 (-4.14%) | $129.99 | $120.36 | 7.70 M | $4.69 B |
| 06/25/2026 | $137.03 | $125.62 (-8.33%) | $137.03 | $123.84 | 1.16 M | $4.87 B |
| 06/24/2026 | $133.11 | $130.11 (-2.25%) | $135.33 | $126.41 | 651.60 K | $5.05 B |
| 06/23/2026 | $133.10 | $134.41 (0.98%) | $138.00 | $130.05 | 659.61 K | $5.22 B |
| 06/22/2026 | $142.90 | $143.79 (0.62%) | $146.83 | $140.46 | 508.11 K | $5.58 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.
