Synaptics Incorporated - Common Stock (NQ:SYNA)

59.41 -3.29 (-5.25%)
Streaming Delayed Price Updated: 10:53 AM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 64.30 68.00 64.27 66.41 462,037 +1.59(+2.45%)
Jun 30, 2025 65.12 65.54 64.46 64.82 338,086 +0.04(+0.06%)
Jun 27, 2025 65.95 66.08 63.63 64.78 516,559 -0.85(-1.30%)
Jun 26, 2025 66.00 66.34 64.72 65.63 338,365 +0.27(+0.41%)
Jun 25, 2025 66.48 66.70 64.94 65.36 258,488 -0.53(-0.80%)
Jun 24, 2025 64.40 66.12 64.15 65.89 483,555 +2.32(+3.65%)
Jun 23, 2025 63.00 64.30 61.81 63.57 284,520 +0.25(+0.39%)
Jun 20, 2025 63.87 63.90 62.18 63.32 473,351 -0.24(-0.38%)
Jun 18, 2025 63.20 64.28 62.56 63.56 293,378 +0.59(+0.94%)
Jun 17, 2025 62.90 64.19 62.61 62.97 284,059 -0.74(-1.16%)
Jun 16, 2025 62.71 64.08 62.30 63.71 265,195 +2.16(+3.51%)
Jun 13, 2025 62.70 63.71 61.39 61.55 365,226 -2.59(-4.04%)
Jun 12, 2025 63.95 64.59 63.25 64.14 386,381 -0.58(-0.90%)
Jun 11, 2025 66.50 66.93 64.42 64.72 350,287 -1.29(-1.95%)
Jun 10, 2025 64.90 66.12 64.31 66.01 469,406 +1.65(+2.56%)
Jun 09, 2025 63.42 65.39 62.70 64.36 662,052 +1.80(+2.88%)
Jun 06, 2025 63.08 63.59 62.24 62.56 405,094 +0.75(+1.21%)
Jun 05, 2025 62.92 63.25 61.24 61.81 353,567 -0.67(-1.07%)
Jun 04, 2025 62.69 63.20 62.12 62.48 334,104 +0.42(+0.68%)
Jun 03, 2025 59.41 62.88 58.95 62.06 824,464 +2.81(+4.74%)
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.