U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.94-2.26 (-1.68%)
At close: 4:00PM EDT

131.94 0.00 (0.00%)
After hours: 5:01PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2021132.72133.66131.29131.94131.94236,808
Apr 16, 2021132.78134.67131.73134.20134.20412,600
Apr 15, 2021133.78133.78130.58132.72132.72137,000
Apr 14, 2021130.48133.86130.14131.91131.91239,300
Apr 13, 2021132.21133.38128.06130.90130.90382,500
Apr 12, 2021134.20134.35131.20132.25132.25267,600
Apr 09, 2021138.21138.21134.33135.74135.74254,600
Apr 08, 2021137.99139.02135.55138.64138.64349,100
Apr 07, 2021139.28140.16136.36136.66136.66274,900
Apr 06, 2021141.38142.49138.50139.18139.18243,900
Apr 05, 2021140.04141.58138.15141.17141.17325,900
Apr 01, 2021137.10139.00136.68138.14138.14374,300
Mar 31, 2021131.90136.82131.90135.42135.42405,700
Mar 30, 2021131.25132.65129.72130.98130.98329,200
Mar 29, 2021137.47138.83129.58131.13131.13583,800
Mar 26, 2021129.24137.16127.26136.91136.91284,600
Mar 25, 2021128.10129.99124.32128.10128.10507,400
Mar 24, 2021137.78138.25130.30130.56130.56366,500
Mar 23, 2021141.67141.67135.01135.60135.60432,300
Mar 22, 2021140.51144.45140.51143.20143.20346,300
Mar 19, 2021137.73141.43135.42139.75139.75706,000
Mar 18, 2021143.73143.73137.93138.06138.06365,300
Mar 17, 2021137.91143.51136.23142.84142.84416,100
Mar 16, 2021136.31142.29135.42140.36140.36464,500
Mar 15, 2021137.62138.92135.89137.21137.21330,900
Mar 12, 2021135.07137.00134.18136.75136.75277,700
Mar 11, 2021134.11137.15133.37136.98136.98550,000
Mar 10, 2021140.00140.00131.45131.48131.48806,900
Mar 09, 2021130.91135.96130.02134.57134.57386,800
Mar 08, 2021131.81133.80126.41127.16127.16604,400
Mar 05, 2021131.34132.33125.41132.17132.17415,900
Mar 04, 2021132.39134.04127.16128.81128.81648,600
Mar 03, 2021137.57138.80130.79133.44133.44848,600
Mar 02, 2021138.32138.82134.91136.30136.30528,400
Mar 01, 2021136.00138.34134.00137.69137.69448,900
Feb 26, 2021132.00136.28129.00134.03134.03453,600
Feb 25, 2021136.64137.88129.75130.30130.30544,200
Feb 24, 2021137.62137.89134.00137.24137.24634,600
Feb 23, 2021129.88132.85127.70130.12130.12470,300
Feb 22, 2021134.60135.64131.17131.96131.96356,900
Feb 19, 2021133.99136.78132.76135.06135.06357,700
Feb 18, 2021132.50134.19130.50131.84131.84441,900
Feb 17, 2021134.30137.28130.88133.40133.40615,800
Feb 16, 2021133.27135.84132.67134.46134.46797,900
Feb 12, 2021125.25130.50124.32130.10130.10600,400
Feb 11, 2021124.13126.50122.36125.92125.92534,800
Feb 10, 2021123.00124.85121.05122.99122.99392,500
Feb 09, 2021122.78124.83120.95122.80122.80544,900
Feb 08, 2021119.92124.13116.56123.79123.791,012,100
Feb 05, 2021117.31125.88117.00119.01119.012,142,500
Feb 04, 2021104.31107.81101.33106.87106.87917,800
Feb 03, 2021106.67107.24104.47105.12105.12574,600
Feb 02, 2021104.80107.75103.54106.71106.71599,600
Feb 01, 2021100.71105.00100.71104.15104.15400,700
Jan 29, 2021102.38103.8099.0099.2299.22865,400
Jan 28, 2021104.46104.46101.08101.16101.16386,100
Jan 27, 2021102.09104.49100.24102.52102.52483,900
Jan 26, 2021106.27106.27104.00104.87104.87228,200
Jan 25, 2021106.14106.49102.71105.40105.40372,100
Jan 22, 2021104.81106.19103.96105.90105.90314,500
Jan 21, 2021107.36108.01105.64106.09106.09576,900
Jan 20, 2021104.92105.83102.18103.85103.85284,900
Jan 19, 2021102.50104.35101.57103.51103.51521,800
Jan 15, 2021100.70101.0896.88100.96100.96706,600
Jan 14, 2021103.22104.59101.55101.90101.90487,000
Jan 13, 2021106.33107.50100.50102.20102.20656,400
Jan 12, 2021106.27107.50105.06106.66106.66574,100
Jan 11, 2021103.02105.53103.02105.33105.33725,400
Jan 08, 2021103.88104.78101.51104.25104.25627,900
Jan 07, 2021101.50104.09100.79102.64102.64582,600
Jan 06, 202196.73102.3995.90101.27101.27971,900
Jan 05, 202197.28100.9997.2898.5098.50632,500
Jan 04, 202197.9699.8096.6197.4097.40652,700
Dec 31, 202095.3197.9994.2396.4096.40566,400
Dec 30, 202091.4196.5591.3094.7794.77585,000
Dec 29, 202093.0193.0188.5590.6490.64576,800
Dec 28, 202089.2294.7388.6192.1392.13909,300
Dec 24, 202086.8087.1184.5086.1586.15163,300
Dec 23, 202084.3087.9183.6185.8785.87506,500
Dec 22, 202081.9382.8481.3882.5382.53208,100
Dec 21, 202079.2281.8779.2281.4081.40220,500
Dec 18, 202082.4782.9480.3281.3981.39656,500
Dec 17, 202084.1784.2681.6982.0882.08281,300
Dec 16, 202084.5084.5081.4583.3683.36359,200
Dec 15, 202082.6884.3982.6683.9983.99440,100
Dec 14, 202079.2082.0479.2081.6681.66319,700
Dec 11, 202081.1681.3677.8278.7878.78438,500
Dec 10, 202078.0983.1178.0681.7981.79446,700
Dec 09, 202081.1982.3578.1578.5178.51412,800
Dec 08, 202081.8382.1779.5381.3881.38379,300
Dec 07, 202082.1282.8580.4181.9581.95321,700
Dec 04, 202078.6782.2778.1081.8481.84378,600
Dec 03, 202078.3580.7377.8878.3078.30445,500
Dec 02, 202078.5878.8277.3778.0078.00303,300
Dec 01, 202079.1079.4377.0278.7278.72535,100
Nov 30, 202080.2080.5976.4977.7777.77705,800
Nov 27, 202080.1581.4079.4380.6680.66149,700
Nov 25, 202082.2182.6378.8079.8079.80368,700
Nov 24, 202082.0082.9081.1982.4182.41422,800
Nov 23, 202081.1481.4680.4281.3481.34328,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...