5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
-11.47%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
+19.76%
YEAR-TO-DATE PERFORMANCE
+46.92%
1 YEAR PERFORMANCE
+59.86%
Synaptics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $107.03 | $108.89 (1.74%) | $109.34 | $107.03 | 24.57 K | |
| 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 |
| 06/18/2026 | $138.82 | $140.89 (1.49%) | $143.05 | $136.91 | 1.03 M | $5.47 B |
| 06/17/2026 | $138.72 | $133.53 (-3.74%) | $139.12 | $133.19 | 606.25 K | $5.18 B |
| 06/16/2026 | $138.81 | $134.94 (-2.79%) | $142.72 | $134.50 | 342.33 K | $5.24 B |
| 06/15/2026 | $145.00 | $140.23 (-3.29%) | $146.00 | $139.56 | 463.04 K | $5.44 B |
| 06/12/2026 | $136.35 | $138.44 (1.53%) | $138.94 | $134.00 | 513.58 K | $5.37 B |
| 06/11/2026 | $132.45 | $136.08 (2.74%) | $136.45 | $126.70 | 1.34 M | $5.28 B |
| 06/10/2026 | $128.92 | $128.82 (-0.08%) | $133.97 | $125.50 | 942.74 K | $5.00 B |
| 06/09/2026 | $139.81 | $130.88 (-6.39%) | $140.75 | $124.70 | 1.07 M | $5.08 B |
| 06/08/2026 | $129.21 | $136.00 (5.26%) | $136.29 | $126.74 | 1.15 M | $5.28 B |
| 06/05/2026 | $136.63 | $122.78 (-10.14%) | $137.43 | $122.18 | 1.33 M | $4.76 B |
| 06/04/2026 | $139.60 | $141.09 (1.07%) | $145.00 | $137.00 | 756.51 K | $5.47 B |
| 06/03/2026 | $147.16 | $144.98 (-1.48%) | $147.98 | $142.39 | 444.40 K | $5.63 B |
| 06/02/2026 | $138.40 | $146.04 (5.52%) | $146.10 | $136.88 | 590.61 K | $5.67 B |
| 06/01/2026 | $137.33 | $134.93 (-1.75%) | $140.55 | $133.89 | 797.63 K | $5.24 B |
| 05/29/2026 | $144.50 | $137.28 (-5%) | $147.84 | $136.48 | 1.08 M | $5.33 B |
| 05/28/2026 | $141.53 | $143.26 (1.22%) | $143.84 | $136.46 | 826.97 K | $5.56 B |
| 05/27/2026 | $149.11 | $141.64 (-5.01%) | $149.11 | $140.48 | 916.20 K | $5.50 B |
| 05/26/2026 | $147.50 | $147.57 (0.05%) | $148.10 | $142.09 | 908.50 K | $5.73 B |
| 05/22/2026 | $133.99 | $143.69 (7.24%) | $144.23 | $133.24 | 982.16 K | $5.58 B |
| 05/21/2026 | $129.12 | $132.33 (2.49%) | $132.51 | $126.01 | 601.97 K | $5.13 B |
| 05/20/2026 | $129.61 | $129.82 (0.16%) | $134.84 | $128.00 | 1.14 M | $5.04 B |
| 05/19/2026 | $115.07 | $123.64 (7.45%) | $124.69 | $113.75 | 997.54 K | $4.80 B |
| 05/18/2026 | $129.52 | $119.16 (-8%) | $131.00 | $116.40 | 1.59 M | $4.62 B |
| 05/15/2026 | $125.88 | $128.23 (1.87%) | $129.57 | $123.55 | 743.94 K | $4.98 B |
| 05/14/2026 | $130.03 | $129.78 (-0.19%) | $131.34 | $125.79 | 692.91 K | $5.04 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.
