U.S. Markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.99-0.70 (-0.78%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202090.2492.3287.4088.9988.99723,500
Aug 06, 202084.5491.8483.6089.6989.691,544,200
Aug 05, 202082.9283.4381.9782.7082.70730,700
Aug 04, 202082.3183.0781.1982.3982.39510,400
Aug 03, 202080.2682.9979.7082.1882.18608,400
Jul 31, 202079.9080.0878.0480.0280.02290,600
Jul 30, 202077.5379.2077.5379.1579.15519,200
Jul 29, 202077.3678.7277.0478.3778.37321,500
Jul 28, 202078.1878.5577.2977.6077.60391,900
Jul 27, 202079.3079.7478.1078.9778.97311,800
Jul 24, 202077.5879.4376.1878.1978.19496,300
Jul 23, 202078.0880.4077.2478.2778.27695,400
Jul 22, 202077.6078.9977.0878.4478.44580,600
Jul 21, 202078.3381.3476.7378.0478.041,683,300
Jul 20, 202070.5972.7570.3272.0572.05444,800
Jul 17, 202068.6371.0468.6370.3270.32555,500
Jul 16, 202066.5368.7266.0668.4468.44437,800
Jul 15, 202067.4967.7066.2966.9266.92470,800
Jul 14, 202063.9066.8263.6366.8266.82363,300
Jul 13, 202067.4968.3364.4664.6164.61338,400
Jul 10, 202066.3966.4964.8866.3266.32280,100
Jul 09, 202067.9468.1364.7166.4166.41884,000
Jul 08, 202067.0070.9265.8167.8567.851,889,900
Jul 07, 202060.3761.2159.7860.0160.01327,200
Jul 06, 202060.6361.4060.1560.5360.53316,100
Jul 02, 202059.4059.9858.4859.2459.24279,700
Jul 01, 202059.6360.1458.6058.8258.82421,500
Jun 30, 202058.7560.2458.1860.1260.12480,900
Jun 29, 202057.1258.9956.5058.6858.68406,700
Jun 26, 202058.7259.6455.5956.2656.261,671,600
Jun 25, 202058.7859.9157.8159.8059.80341,900
Jun 24, 202061.1761.5758.6859.4659.46595,600
Jun 23, 202062.6362.8361.5061.7861.78501,700
Jun 22, 202061.4663.2960.7062.5062.50497,900
Jun 19, 202063.3764.5061.2861.5661.56679,900
Jun 18, 202063.4663.7362.3862.4562.45319,300
Jun 17, 202065.1665.1663.6363.7963.79392,800
Jun 16, 202065.6065.6062.8564.6064.60389,400
Jun 15, 202060.5163.6160.5163.1463.14326,800
Jun 12, 202064.2464.2560.5962.6162.61486,400
Jun 11, 202064.9965.9262.3662.4362.43487,200
Jun 10, 202069.8970.1366.2767.1167.11504,800
Jun 09, 202068.1171.0067.2369.5269.52452,100
Jun 08, 202072.3772.3767.6369.1669.16517,100
Jun 05, 202069.3073.1668.7172.2672.261,034,000
Jun 04, 202067.6169.1066.5467.5567.55283,100
Jun 03, 202068.3270.0067.2068.1268.12433,900
Jun 02, 202063.5667.4162.4267.1067.10832,200
Jun 01, 202063.6965.1662.7762.8862.88381,700
May 29, 202062.1663.9661.4063.7263.72287,700
May 28, 202064.7064.7561.9762.3262.32577,200
May 27, 202063.9565.5061.1064.1864.18338,200
May 26, 202065.0466.8063.0963.6763.67443,900
May 22, 202062.8363.7061.5863.5063.50235,400
May 21, 202064.2464.5062.2062.4162.41433,100
May 20, 202062.1564.6961.3664.4564.45419,700
May 19, 202062.1062.7560.5260.5660.56369,900
May 18, 202061.1963.1360.3961.8561.85588,400
May 15, 202063.0863.0857.1858.9658.961,341,800
May 14, 202062.5064.6461.3464.4164.41421,800
May 13, 202064.4565.3461.6763.4663.46730,500
May 12, 202066.4068.2765.2565.2565.25386,800
May 11, 202067.1467.2464.8666.1766.17670,500
May 08, 202066.9468.6465.7267.4167.41949,000
May 07, 202067.5969.4965.8269.0169.01722,300
May 06, 202065.5167.9364.3466.3066.30393,900
May 05, 202062.5765.5262.3664.6364.63579,200
May 04, 202062.0062.8260.7761.9361.93384,100
May 01, 202064.0964.3062.2763.0763.07567,800
Apr 30, 202068.7968.7964.5465.3965.39650,100
Apr 29, 202066.9970.1866.0169.7769.77518,300
Apr 28, 202066.9768.3965.2965.6965.69292,300
Apr 27, 202064.0966.8064.0066.0066.00463,900
Apr 24, 202061.6563.7360.6463.4363.43401,200
Apr 23, 202061.6862.4460.8861.1561.15379,500
Apr 22, 202059.6261.0758.7160.9260.92305,500
Apr 21, 202058.1958.9956.8057.2457.24434,700
Apr 20, 202058.3960.6558.0159.4059.40330,600
Apr 17, 202062.0062.4358.5059.5859.58432,700
Apr 16, 202059.7160.8858.8460.8360.83372,200
Apr 15, 202060.8561.7857.7958.9758.97359,500
Apr 14, 202060.3862.3959.6862.2162.21440,500
Apr 13, 202057.1658.3256.1458.0258.02956,800
Apr 09, 202060.0662.9356.2957.4457.44453,600
Apr 08, 202059.6161.5158.9961.0261.02576,300
Apr 07, 202061.8963.2658.2658.5058.50835,500
Apr 06, 202057.0260.2656.9160.0660.06566,800
Apr 03, 202053.4455.2453.0754.0954.09528,700
Apr 02, 202054.4256.3952.3253.8453.84594,600
Apr 01, 202054.8358.1154.5055.0855.08703,200
Mar 31, 202052.6558.8552.0557.8757.871,201,300
Mar 30, 202059.1760.2657.8459.6559.65498,900
Mar 27, 202056.2760.4556.2758.8658.86873,100
Mar 26, 202053.5559.3453.3859.0059.00610,800
Mar 25, 202054.6055.8751.1653.0653.06657,200
Mar 24, 202051.5755.7051.5754.3654.36704,300
Mar 23, 202048.0450.9845.8649.2349.23627,400
Mar 20, 202047.3049.8345.4647.5647.561,255,000
Mar 19, 202048.3351.7646.4848.5448.54876,900
Mar 18, 202054.0957.2944.4148.3648.36860,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...