Synaptics Incorporated - Common Stock (NQ:SYNA)

69.22 +1.38 (+2.03%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 68.00 68.66 66.89 67.84 264,429 -0.16(-0.24%)
Sep 02, 2025 67.95 68.12 66.58 68.00 248,034 -1.86(-2.66%)
Aug 29, 2025 71.28 71.40 69.22 69.86 335,527 -1.51(-2.12%)
Aug 28, 2025 71.28 71.61 70.64 71.37 273,561 +0.57(+0.81%)
Aug 27, 2025 69.96 71.11 69.84 70.80 197,786 +0.25(+0.35%)
Aug 26, 2025 70.66 71.12 70.00 70.55 410,127 +0.16(+0.23%)
Aug 25, 2025 71.00 71.00 69.93 70.39 312,385 -1.06(-1.48%)
Aug 22, 2025 67.01 72.22 66.78 71.45 678,028 +5.13(+7.74%)
Aug 21, 2025 66.39 66.80 65.97 66.32 268,661 -0.44(-0.66%)
Aug 20, 2025 68.02 68.08 65.48 66.76 540,986 -1.50(-2.20%)
Aug 19, 2025 70.47 70.50 68.08 68.26 501,471 -1.86(-2.65%)
Aug 18, 2025 67.73 70.62 67.31 70.12 679,987 +3.32(+4.97%)
Aug 15, 2025 68.18 68.44 66.17 66.80 409,854 -1.23(-1.81%)
Aug 14, 2025 67.21 68.15 66.06 68.03 381,409 -0.70(-1.02%)
Aug 13, 2025 67.77 69.32 66.89 68.73 466,184 +1.24(+1.84%)
Aug 12, 2025 65.15 68.49 64.89 67.49 688,404 +3.35(+5.22%)
Aug 11, 2025 63.85 65.00 63.63 64.14 798,660 +0.62(+0.98%)
Aug 08, 2025 61.60 64.18 58.31 63.52 894,937 +3.82(+6.40%)
Aug 07, 2025 61.31 61.41 58.86 59.70 729,217 -0.40(-0.67%)
Aug 06, 2025 61.42 61.52 59.07 60.10 482,758 -1.51(-2.45%)
Aug 05, 2025 62.63 62.78 60.93 61.61 384,984 -0.48(-0.78%)
Aug 04, 2025 60.84 62.13 60.72 62.09 510,840 +1.62(+2.69%)
Aug 01, 2025 61.21 61.35 58.92 60.47 569,282 -2.23(-3.56%)
Jul 31, 2025 64.63 64.63 61.78 62.70 564,125 -2.19(-3.37%)
Jul 30, 2025 68.45 68.45 64.10 64.89 506,215 -2.52(-3.74%)
Jul 29, 2025 68.19 69.39 67.14 67.41 262,367 -0.39(-0.58%)
Jul 28, 2025 67.07 67.88 67.06 67.80 364,485 +1.35(+2.03%)
Jul 25, 2025 66.23 66.70 65.72 66.45 230,003 +0.23(+0.35%)
Jul 24, 2025 66.63 67.07 65.81 66.22 355,517 -1.02(-1.52%)
Jul 23, 2025 67.55 67.83 66.14 67.24 254,916 -0.04(-0.06%)
Jul 22, 2025 67.12 67.73 66.11 67.28 354,632 +0.02(+0.03%)
Jul 21, 2025 66.82 68.50 66.62 67.26 429,160 +1.04(+1.57%)
Jul 18, 2025 67.72 67.74 65.97 66.22 391,781 -0.78(-1.16%)
Jul 17, 2025 65.75 67.49 65.65 67.00 423,227 +1.00(+1.52%)
Jul 16, 2025 65.90 66.25 64.56 66.00 388,945 +0.00(+0.00%)
Jul 15, 2025 68.81 68.99 65.94 66.00 331,378 -1.54(-2.28%)
Jul 14, 2025 67.87 68.01 66.09 67.54 207,630 -0.77(-1.13%)
Jul 11, 2025 68.61 69.24 68.13 68.31 183,835 -1.27(-1.83%)
Jul 10, 2025 69.30 70.68 68.20 69.58 262,029 +0.59(+0.86%)
Jul 09, 2025 68.51 69.47 67.95 68.99 327,684 +0.51(+0.74%)
Jul 08, 2025 67.23 69.86 67.01 68.48 411,885 +1.95(+2.93%)
Jul 07, 2025 67.36 68.44 66.24 66.53 246,407 -2.18(-3.17%)
Jul 03, 2025 68.60 69.34 68.36 68.71 203,170 +0.35(+0.51%)
Jul 02, 2025 66.51 68.75 66.24 68.36 332,351 +1.95(+2.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.