Synaptics Incorporated (SYNA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 103.49 | 106.79 | 103.49 | 106.19 | +4.01% | 582,800 |
| 2026-08-06 | 98.52 | 104.69 | 98.52 | 102.10 | +1.98% | 848,000 |
| 2026-08-05 | 103.73 | 105.52 | 99.95 | 100.12 | -6.04% | 1,553,500 |
| 2026-08-04 | 110.88 | 110.88 | 104.57 | 106.56 | +0.79% | 925,200 |
| 2026-08-03 | 104.44 | 109.16 | 103.63 | 105.72 | -1.49% | 384,200 |
| 2026-07-31 | 112.61 | 112.92 | 106.96 | 107.32 | -1.41% | 866,200 |
| 2026-07-30 | 108.24 | 111.26 | 106.76 | 108.85 | +5.03% | 878,500 |
| 2026-07-29 | 109.85 | 110.99 | 103.51 | 103.64 | -6.52% | 815,700 |
| 2026-07-28 | 111.66 | 113.97 | 108.90 | 110.87 | -4.77% | 583,100 |
| 2026-07-27 | 114.20 | 117.20 | 110.75 | 116.42 | +3.03% | 374,900 |
| 2026-07-24 | 116.00 | 116.69 | 111.89 | 113.00 | -3.91% | 588,900 |
| 2026-07-23 | 115.45 | 119.11 | 114.67 | 117.60 | -2.50% | 663,300 |
| 2026-07-22 | 116.10 | 123.21 | 116.10 | 120.62 | +1.09% | 968,200 |
| 2026-07-21 | 118.28 | 119.72 | 115.73 | 119.32 | +5.04% | 523,300 |
| 2026-07-20 | 115.08 | 117.12 | 113.44 | 113.60 | -0.39% | 507,100 |
| 2026-07-17 | 110.35 | 117.46 | 110.11 | 114.05 | -1.30% | 1,168,000 |
| 2026-07-16 | 117.64 | 118.53 | 114.03 | 115.55 | -4.97% | 551,500 |
| 2026-07-15 | 123.94 | 124.62 | 118.74 | 121.59 | -1.02% | 587,500 |
| 2026-07-14 | 124.41 | 124.75 | 120.93 | 122.84 | +3.10% | 582,600 |
| 2026-07-13 | 123.29 | 123.29 | 118.33 | 119.15 | -6.00% | 664,700 |
| 2026-07-10 | 127.41 | 128.18 | 124.77 | 126.76 | -2.12% | 935,800 |
| 2026-07-09 | 128.31 | 135.79 | 128.31 | 129.50 | +4.97% | 1,380,600 |
| 2026-07-08 | 118.08 | 124.26 | 118.08 | 123.37 | +3.35% | 1,382,300 |
| 2026-07-07 | 119.82 | 121.25 | 115.98 | 119.37 | -3.90% | 734,200 |
| 2026-07-06 | 122.65 | 129.66 | 122.50 | 124.21 | +3.92% | 1,186,600 |
| 2026-07-02 | 125.88 | 130.07 | 117.31 | 119.52 | -5.65% | 2,098,800 |
| 2026-07-01 | 121.55 | 128.06 | 121.55 | 126.68 | +1.97% | 1,676,500 |
| 2026-06-30 | 118.02 | 125.20 | 117.63 | 124.23 | +5.84% | 2,363,600 |
| 2026-06-29 | 119.53 | 124.00 | 116.48 | 117.38 | -2.99% | 2,327,700 |
| 2026-06-26 | 126.22 | 129.99 | 120.36 | 121.00 | -3.68% | 7,695,500 |
| 2026-06-25 | 137.03 | 137.03 | 123.84 | 125.62 | -3.45% | 1,136,400 |
| 2026-06-24 | 133.11 | 135.33 | 126.41 | 130.11 | -3.20% | 651,600 |
| 2026-06-23 | 133.10 | 138.00 | 130.05 | 134.41 | -6.52% | 659,600 |
| 2026-06-22 | 142.90 | 146.83 | 140.46 | 143.79 | +2.06% | 508,100 |
| 2026-06-18 | 138.82 | 143.05 | 136.91 | 140.89 | +5.51% | 1,034,200 |
| 2026-06-17 | 138.72 | 139.12 | 133.19 | 133.53 | -1.04% | 606,000 |
| 2026-06-16 | 138.81 | 142.72 | 134.50 | 134.94 | -3.77% | 342,300 |
| 2026-06-15 | 145.00 | 146.00 | 139.56 | 140.23 | +1.29% | 463,000 |
| 2026-06-12 | 136.36 | 138.94 | 134.00 | 138.44 | +1.73% | 513,400 |
| 2026-06-11 | 132.45 | 136.45 | 126.70 | 136.08 | +5.64% | 1,339,000 |
| 2026-06-10 | 128.92 | 133.97 | 125.50 | 128.82 | -1.57% | 942,500 |
| 2026-06-09 | 139.81 | 140.75 | 124.70 | 130.88 | -3.76% | 1,067,700 |
| 2026-06-08 | 129.21 | 136.29 | 126.74 | 136.00 | +10.77% | 1,148,400 |
| 2026-06-05 | 136.63 | 137.43 | 122.18 | 122.78 | -12.98% | 1,329,200 |
| 2026-06-04 | 139.61 | 145.00 | 137.00 | 141.09 | -2.68% | 756,100 |
| 2026-06-03 | 147.16 | 147.98 | 142.39 | 144.98 | -0.73% | 444,400 |
| 2026-06-02 | 138.40 | 146.11 | 136.88 | 146.04 | +8.23% | 590,600 |
| 2026-06-01 | 137.33 | 140.55 | 133.89 | 134.93 | -1.71% | 797,600 |
| 2026-05-29 | 144.50 | 147.84 | 136.48 | 137.28 | -4.17% | 1,077,500 |
| 2026-05-28 | 141.53 | 143.84 | 136.46 | 143.26 | +1.14% | 826,700 |
| 2026-05-27 | 149.11 | 149.11 | 140.48 | 141.64 | -4.02% | 915,800 |
| 2026-05-26 | 147.50 | 148.10 | 142.09 | 147.57 | +2.70% | 907,700 |
| 2026-05-22 | 133.99 | 144.23 | 133.24 | 143.69 | +8.58% | 981,800 |
| 2026-05-21 | 129.12 | 132.52 | 126.01 | 132.33 | +1.93% | 601,600 |
| 2026-05-20 | 129.61 | 134.84 | 128.00 | 129.82 | +5.00% | 1,143,800 |
| 2026-05-19 | 115.07 | 124.69 | 113.75 | 123.64 | +3.76% | 997,500 |
| 2026-05-18 | 129.52 | 131.00 | 116.40 | 119.16 | -7.07% | 1,586,000 |
| 2026-05-15 | 125.88 | 129.58 | 123.55 | 128.23 | -1.19% | 743,800 |
| 2026-05-14 | 130.03 | 131.34 | 125.79 | 129.78 | -0.98% | 692,900 |
| 2026-05-13 | 124.40 | 134.27 | 120.63 | 131.06 | +9.59% | 1,510,400 |
| 2026-05-12 | 124.09 | 125.69 | 113.17 | 119.59 | -5.50% | 859,100 |
| 2026-05-11 | 127.29 | 128.58 | 122.52 | 126.55 | +0.89% | 1,028,800 |
| 2026-05-08 | 108.26 | 129.78 | 105.95 | 125.43 | +18.55% | 2,177,200 |
| 2026-05-07 | 106.81 | 110.43 | 105.01 | 105.80 | -1.35% | 1,586,900 |
| 2026-05-06 | 105.48 | 108.54 | 103.00 | 107.25 | +2.84% | 1,160,000 |
| 2026-05-05 | 101.96 | 105.50 | 100.10 | 104.29 | +3.46% | 1,061,500 |
| 2026-05-04 | 96.60 | 101.43 | 95.25 | 100.80 | +4.46% | 1,232,900 |
| 2026-05-01 | 93.17 | 96.71 | 91.39 | 96.50 | +3.11% | 780,700 |
| 2026-04-30 | 89.29 | 94.43 | 88.80 | 93.59 | +5.70% | 1,066,500 |
| 2026-04-29 | 87.71 | 89.86 | 87.26 | 88.54 | +2.71% | 527,900 |
| 2026-04-28 | 89.15 | 90.18 | 85.52 | 86.20 | -6.03% | 599,600 |
| 2026-04-27 | 92.90 | 93.76 | 90.30 | 91.73 | -2.27% | 936,200 |
| 2026-04-24 | 87.14 | 94.22 | 86.65 | 93.86 | +10.49% | 1,815,800 |
| 2026-04-23 | 85.91 | 87.66 | 83.05 | 84.95 | +0.34% | 471,900 |
| 2026-04-22 | 88.14 | 88.75 | 82.82 | 84.66 | -2.50% | 679,200 |
| 2026-04-21 | 83.54 | 89.93 | 83.52 | 86.83 | +4.54% | 1,405,400 |
| 2026-04-20 | 79.29 | 83.15 | 78.70 | 83.06 | +3.54% | 458,200 |
| 2026-04-17 | 81.16 | 81.94 | 78.20 | 80.22 | +1.15% | 749,100 |
| 2026-04-16 | 77.97 | 79.84 | 77.88 | 79.31 | +2.12% | 711,900 |
| 2026-04-15 | 76.47 | 77.93 | 76.11 | 77.66 | +1.17% | 534,100 |
| 2026-04-14 | 74.95 | 77.89 | 73.81 | 76.76 | +3.77% | 752,900 |
| 2026-04-13 | 73.00 | 74.24 | 72.54 | 73.97 | +0.23% | 488,600 |
| 2026-04-10 | 75.06 | 76.00 | 73.62 | 73.80 | -0.27% | 502,700 |
| 2026-04-09 | 75.77 | 77.00 | 73.30 | 74.00 | -2.55% | 697,800 |
| 2026-04-08 | 76.50 | 78.02 | 75.00 | 75.94 | +4.07% | 573,700 |
| 2026-04-07 | 74.69 | 75.06 | 71.05 | 72.97 | -2.67% | 618,900 |
| 2026-04-06 | 74.04 | 75.93 | 73.78 | 74.97 | +1.11% | 497,400 |
| 2026-04-02 | 69.39 | 74.39 | 69.39 | 74.15 | +2.16% | 643,800 |
| 2026-04-01 | 70.72 | 73.60 | 70.72 | 72.58 | +3.63% | 1,106,500 |
| 2026-03-31 | 66.59 | 70.28 | 66.17 | 70.04 | +7.62% | 859,900 |
| 2026-03-30 | 69.73 | 69.73 | 64.53 | 65.08 | -5.28% | 1,087,700 |
| 2026-03-27 | 72.38 | 72.59 | 68.39 | 68.71 | -6.11% | 624,700 |
| 2026-03-26 | 73.82 | 75.23 | 72.88 | 73.18 | -2.37% | 519,400 |
| 2026-03-25 | 77.45 | 78.16 | 74.81 | 74.96 | -1.55% | 481,900 |
| 2026-03-24 | 71.77 | 76.67 | 71.36 | 76.14 | +4.43% | 652,900 |
| 2026-03-23 | 73.59 | 75.68 | 72.52 | 72.91 | +2.65% | 611,200 |
| 2026-03-20 | 72.35 | 72.99 | 70.18 | 71.03 | -2.03% | 899,300 |
| 2026-03-19 | 70.28 | 73.37 | 70.28 | 72.50 | +0.19% | 640,200 |
| 2026-03-18 | 74.56 | 75.84 | 72.15 | 72.36 | -2.95% | 944,000 |
| 2026-03-17 | 75.91 | 77.00 | 73.71 | 74.56 | -0.31% | 641,000 |
| 2026-03-16 | 75.66 | 76.65 | 74.50 | 74.79 | +1.25% | 626,800 |
| 2026-03-13 | 75.05 | 76.00 | 73.31 | 73.87 | -0.66% | 615,800 |
| 2026-03-12 | 75.50 | 75.99 | 73.00 | 74.36 | -3.01% | 666,400 |
| 2026-03-11 | 75.53 | 78.26 | 75.53 | 76.67 | +1.68% | 718,700 |
| 2026-03-10 | 74.44 | 77.12 | 74.01 | 75.40 | +1.29% | 695,381 |
| 2026-03-09 | 71.06 | 74.60 | 69.36 | 74.44 | +3.39% | 895,838 |
| 2026-03-06 | 71.60 | 72.96 | 71.38 | 72.00 | -2.83% | 1,016,400 |
| 2026-03-05 | 75.88 | 78.26 | 73.25 | 74.10 | -3.80% | 725,900 |
| 2026-03-04 | 78.16 | 78.99 | 76.10 | 77.03 | -0.04% | 601,400 |
| 2026-03-03 | 78.15 | 79.48 | 76.00 | 77.06 | -5.46% | 647,200 |
| 2026-03-02 | 79.04 | 81.74 | 79.00 | 81.51 | +0.06% | 454,600 |
| 2026-02-27 | 80.02 | 81.70 | 79.25 | 81.46 | -0.02% | 958,100 |
| 2026-02-26 | 82.46 | 82.57 | 79.72 | 81.48 | -0.63% | 398,300 |
| 2026-02-25 | 81.57 | 82.58 | 80.96 | 82.00 | +1.16% | 306,600 |
| 2026-02-24 | 82.74 | 84.72 | 81.03 | 81.06 | -0.42% | 562,900 |
| 2026-02-23 | 83.94 | 83.94 | 80.06 | 81.40 | -3.42% | 654,600 |
| 2026-02-20 | 82.06 | 85.81 | 81.27 | 84.28 | +1.44% | 514,100 |
| 2026-02-19 | 83.74 | 83.94 | 79.81 | 83.08 | -1.98% | 1,014,900 |
| 2026-02-18 | 85.86 | 86.85 | 84.25 | 84.76 | -0.75% | 606,900 |
| 2026-02-17 | 90.03 | 91.18 | 83.81 | 85.40 | -5.96% | 827,600 |
| 2026-02-13 | 91.47 | 93.38 | 90.08 | 90.81 | -1.37% | 776,491 |
| 2026-02-12 | 92.60 | 97.00 | 89.34 | 92.07 | +1.45% | 1,321,824 |
| 2026-02-11 | 88.48 | 92.00 | 88.34 | 90.75 | +5.55% | 960,318 |
| 2026-02-10 | 88.35 | 89.40 | 85.77 | 85.98 | -1.58% | 531,999 |
| 2026-02-09 | 88.26 | 88.77 | 86.00 | 87.36 | -2.10% | 729,296 |
| 2026-02-06 | 89.87 | 95.08 | 84.00 | 89.23 | +2.20% | 1,799,288 |
| 2026-02-05 | 85.23 | 88.53 | 84.73 | 87.31 | -0.44% | 910,326 |
| 2026-02-04 | 84.72 | 91.74 | 84.72 | 87.70 | +5.55% | 1,444,659 |
| 2026-02-03 | 84.87 | 86.42 | 80.86 | 83.09 | -2.55% | 623,598 |
| 2026-02-02 | 81.46 | 85.69 | 81.17 | 85.26 | +3.33% | 767,173 |
| 2026-01-30 | 84.11 | 85.58 | 81.27 | 82.51 | -3.94% | 742,979 |
| 2026-01-29 | 85.98 | 87.06 | 81.00 | 85.89 | -0.39% | 676,362 |
| 2026-01-28 | 86.00 | 87.71 | 85.64 | 86.23 | +1.54% | 555,903 |
| 2026-01-27 | 85.19 | 86.77 | 84.30 | 84.92 | +0.71% | 439,170 |
| 2026-01-26 | 85.38 | 85.60 | 83.38 | 84.32 | -1.50% | 698,071 |
| 2026-01-23 | 87.30 | 88.31 | 84.27 | 85.60 | -2.46% | 681,175 |
| 2026-01-22 | 91.16 | 91.35 | 87.53 | 87.76 | -1.48% | 746,509 |
| 2026-01-21 | 87.00 | 90.14 | 86.49 | 89.08 | +3.74% | 583,939 |
| 2026-01-20 | 88.54 | 89.90 | 85.08 | 85.87 | -5.66% | 944,631 |
| 2026-01-16 | 92.42 | 93.55 | 90.54 | 91.02 | +0.53% | 848,844 |
| 2026-01-15 | 94.23 | 94.59 | 89.67 | 90.54 | -1.02% | 1,234,827 |
| 2026-01-14 | 85.00 | 93.92 | 85.00 | 91.47 | +7.16% | 2,390,371 |
| 2026-01-13 | 84.60 | 87.45 | 84.56 | 85.36 | +1.02% | 653,998 |
| 2026-01-12 | 81.14 | 84.68 | 80.35 | 84.50 | +2.96% | 713,255 |
| 2026-01-09 | 82.25 | 83.80 | 81.91 | 82.07 | -0.51% | 524,808 |
| 2026-01-08 | 81.75 | 83.50 | 80.94 | 82.49 | -0.53% | 469,138 |
| 2026-01-07 | 86.19 | 86.50 | 81.13 | 82.93 | -4.56% | 771,658 |
| 2026-01-06 | 79.28 | 87.00 | 79.28 | 86.89 | +9.77% | 1,144,025 |
| 2026-01-05 | 77.74 | 81.38 | 77.08 | 79.16 | +4.52% | 940,899 |
| 2026-01-02 | 75.72 | 77.00 | 75.15 | 75.74 | +2.32% | 341,739 |
| 2025-12-31 | 75.21 | 75.21 | 73.91 | 74.02 | -1.32% | 292,299 |
| 2025-12-30 | 75.18 | 75.92 | 74.95 | 75.01 | -0.03% | 413,517 |
| 2025-12-29 | 73.51 | 75.05 | 73.10 | 75.03 | +2.14% | 448,275 |
| 2025-12-26 | 74.30 | 74.41 | 73.29 | 73.46 | -0.55% | 287,989 |
| 2025-12-24 | 73.78 | 74.51 | 72.94 | 73.86 | +0.62% | 227,145 |
| 2025-12-23 | 74.06 | 74.47 | 72.89 | 73.41 | -1.42% | 329,900 |
| 2025-12-22 | 75.14 | 76.14 | 74.33 | 74.47 | +0.47% | 459,527 |
| 2025-12-19 | 74.64 | 76.40 | 74.00 | 74.12 | +0.62% | 664,043 |
| 2025-12-18 | 75.83 | 76.40 | 73.03 | 73.66 | -0.24% | 620,496 |
| 2025-12-17 | 74.01 | 75.81 | 73.38 | 73.84 | +0.09% | 394,095 |
| 2025-12-16 | 75.76 | 76.89 | 73.09 | 73.77 | -2.56% | 658,714 |
| 2025-12-15 | 79.01 | 79.01 | 75.39 | 75.71 | -2.22% | 490,456 |
| 2025-12-12 | 80.07 | 80.64 | 76.80 | 77.43 | -3.85% | 536,558 |
| 2025-12-11 | 80.60 | 81.39 | 79.44 | 80.53 | -0.93% | 691,501 |
| 2025-12-10 | 79.70 | 81.85 | 79.25 | 81.29 | +2.24% | 589,694 |
| 2025-12-09 | 77.33 | 79.96 | 77.33 | 79.51 | +1.94% | 575,859 |
| 2025-12-08 | 78.00 | 78.56 | 77.19 | 78.00 | +0.55% | 548,423 |
| 2025-12-05 | 76.51 | 78.25 | 76.25 | 77.57 | +2.15% | 526,161 |
| 2025-12-04 | 75.45 | 77.23 | 75.08 | 75.94 | +0.03% | 517,966 |
| 2025-12-03 | 71.10 | 76.00 | 71.10 | 75.92 | +7.07% | 836,657 |
| 2025-12-02 | 68.74 | 71.42 | 68.05 | 70.91 | +5.38% | 519,695 |
| 2025-12-01 | 68.32 | 68.67 | 66.86 | 67.29 | -1.78% | 253,192 |
| 2025-11-28 | 68.38 | 68.66 | 67.90 | 68.51 | +1.14% | 166,325 |
| 2025-11-26 | 66.49 | 68.35 | 66.49 | 67.74 | +1.80% | 324,355 |
| 2025-11-25 | 65.72 | 68.00 | 65.06 | 66.54 | +1.57% | 426,043 |
| 2025-11-24 | 63.11 | 65.96 | 63.11 | 65.51 | +3.70% | 545,803 |
| 2025-11-21 | 58.32 | 63.45 | 58.32 | 63.17 | +7.95% | 629,802 |
| 2025-11-20 | 61.55 | 62.09 | 58.28 | 58.52 | -2.94% | 596,267 |
| 2025-11-19 | 60.05 | 61.26 | 59.72 | 60.29 | +0.74% | 515,971 |
| 2025-11-18 | 60.87 | 61.64 | 59.82 | 59.85 | -3.30% | 434,680 |
| 2025-11-17 | 64.00 | 64.51 | 61.30 | 61.89 | -3.88% | 449,256 |
| 2025-11-14 | 63.87 | 65.70 | 63.45 | 64.39 | -1.60% | 378,325 |
| 2025-11-13 | 67.20 | 67.82 | 65.13 | 65.44 | -3.17% | 617,341 |
| 2025-11-12 | 68.91 | 69.90 | 67.43 | 67.58 | -0.47% | 407,165 |
| 2025-11-11 | 67.75 | 69.41 | 67.42 | 67.90 | -0.47% | 504,240 |
| 2025-11-10 | 67.66 | 68.92 | 67.00 | 68.22 | +3.24% | 563,538 |
| 2025-11-07 | 67.97 | 67.97 | 62.24 | 66.08 | -3.69% | 1,176,995 |
| 2025-11-06 | 70.24 | 71.01 | 68.48 | 68.61 | -2.22% | 413,152 |
| 2025-11-05 | 67.77 | 71.22 | 67.77 | 70.17 | +3.43% | 305,784 |
| 2025-11-04 | 69.28 | 69.28 | 66.84 | 67.84 | -4.48% | 476,186 |
| 2025-11-03 | 71.18 | 71.75 | 70.55 | 71.02 | +0.11% | 304,610 |
| 2025-10-31 | 69.92 | 71.19 | 69.53 | 70.94 | +0.71% | 285,496 |
| 2025-10-30 | 69.66 | 71.91 | 69.50 | 70.44 | +0.61% | 363,232 |
| 2025-10-29 | 72.43 | 73.06 | 69.58 | 70.01 | -2.10% | 316,602 |
| 2025-10-28 | 72.47 | 72.47 | 71.06 | 71.51 | -1.84% | 305,125 |
| 2025-10-27 | 72.27 | 73.18 | 71.72 | 72.85 | +2.32% | 264,932 |
| 2025-10-24 | 72.47 | 72.47 | 70.86 | 71.20 | +0.18% | 249,374 |
| 2025-10-23 | 68.45 | 71.08 | 68.45 | 71.07 | +3.19% | 292,415 |
| 2025-10-22 | 71.01 | 71.86 | 67.79 | 68.87 | -4.55% | 395,416 |
| 2025-10-21 | 72.41 | 72.90 | 70.50 | 72.15 | -0.59% | 169,291 |
| 2025-10-20 | 70.25 | 72.85 | 70.00 | 72.58 | +4.51% | 313,350 |
| 2025-10-17 | 69.07 | 70.70 | 68.67 | 69.45 | -0.64% | 406,423 |
| 2025-10-16 | 70.00 | 70.71 | 68.80 | 69.90 | +0.37% | 508,061 |
| 2025-10-15 | 67.74 | 69.66 | 67.24 | 69.64 | +4.35% | 412,556 |
| 2025-10-14 | 63.88 | 67.71 | 63.84 | 66.74 | +1.23% | 316,508 |
| 2025-10-13 | 64.63 | 66.11 | 64.05 | 65.93 | +6.30% | 284,433 |
| 2025-10-10 | 67.25 | 67.50 | 61.84 | 62.02 | -7.67% | 438,146 |
| 2025-10-09 | 68.27 | 68.50 | 66.03 | 67.17 | -1.67% | 216,848 |
| 2025-10-08 | 65.78 | 68.40 | 65.20 | 68.31 | +4.05% | 356,527 |
| 2025-10-07 | 69.40 | 69.66 | 65.55 | 65.65 | -4.62% | 507,095 |
| 2025-10-06 | 69.93 | 70.08 | 68.70 | 68.83 | -0.49% | 315,835 |
| 2025-10-03 | 68.72 | 70.40 | 68.36 | 69.17 | +1.56% | 258,797 |
| 2025-10-02 | 68.89 | 68.89 | 67.38 | 68.11 | +0.31% | 434,987 |
| 2025-10-01 | 67.51 | 68.20 | 66.44 | 67.90 | -0.64% | 408,679 |
| 2025-09-30 | 68.14 | 68.77 | 67.19 | 68.34 | -0.16% | 340,579 |
| 2025-09-29 | 70.48 | 70.50 | 68.33 | 68.45 | -1.64% | 288,811 |
| 2025-09-26 | 69.41 | 69.96 | 68.44 | 69.59 | +0.32% | 242,368 |
| 2025-09-25 | 69.55 | 69.60 | 68.49 | 69.37 | -2.13% | 321,278 |
| 2025-09-24 | 71.61 | 72.15 | 70.83 | 70.88 | -1.02% | 280,277 |
| 2025-09-23 | 73.75 | 74.00 | 71.15 | 71.61 | -1.93% | 354,842 |
| 2025-09-22 | 72.10 | 73.86 | 71.87 | 73.02 | +1.67% | 276,054 |
| 2025-09-19 | 74.09 | 74.27 | 71.69 | 71.82 | -3.40% | 972,943 |
| 2025-09-18 | 73.80 | 74.63 | 73.17 | 74.35 | +3.39% | 375,014 |
| 2025-09-17 | 72.40 | 74.06 | 71.00 | 71.91 | -0.72% | 425,789 |
| 2025-09-16 | 72.25 | 74.49 | 71.04 | 72.43 | +2.72% | 644,375 |
| 2025-09-15 | 70.97 | 71.15 | 69.83 | 70.51 | +0.20% | 349,906 |
| 2025-09-12 | 71.51 | 71.53 | 70.00 | 70.37 | -1.50% | 296,866 |
| 2025-09-11 | 70.24 | 72.04 | 69.68 | 71.44 | +3.39% | 449,469 |
| 2025-09-10 | 70.02 | 70.37 | 68.65 | 69.10 | -1.17% | 442,748 |
| 2025-09-09 | 70.70 | 70.80 | 69.16 | 69.92 | -0.92% | 278,562 |
| 2025-09-08 | 70.49 | 70.69 | 69.05 | 70.57 | +0.96% | 292,640 |
| 2025-09-05 | 70.31 | 71.57 | 69.67 | 69.90 | +0.49% | 348,305 |
| 2025-09-04 | 67.28 | 69.62 | 66.53 | 69.56 | +2.54% | 373,016 |
| 2025-09-03 | 68.00 | 68.66 | 66.89 | 67.84 | -0.24% | 264,429 |
| 2025-09-02 | 67.95 | 68.13 | 66.58 | 68.00 | -2.66% | 248,039 |
| 2025-08-29 | 71.28 | 71.40 | 69.22 | 69.86 | -2.12% | 335,527 |
| 2025-08-28 | 71.28 | 71.61 | 70.64 | 71.37 | +0.81% | 273,561 |
| 2025-08-27 | 69.96 | 71.11 | 69.84 | 70.80 | +0.35% | 197,786 |
| 2025-08-26 | 70.66 | 71.12 | 70.00 | 70.55 | +0.23% | 410,131 |
| 2025-08-25 | 71.00 | 71.00 | 69.93 | 70.39 | -1.48% | 312,385 |
| 2025-08-22 | 67.01 | 72.22 | 66.78 | 71.45 | +7.74% | 678,028 |
| 2025-08-21 | 66.39 | 66.80 | 65.97 | 66.32 | -0.66% | 268,661 |
| 2025-08-20 | 68.02 | 68.08 | 65.48 | 66.76 | -2.20% | 540,986 |
| 2025-08-19 | 70.47 | 70.50 | 68.08 | 68.26 | -2.65% | 501,471 |
| 2025-08-18 | 67.73 | 70.62 | 67.31 | 70.12 | +4.97% | 679,987 |
| 2025-08-15 | 68.18 | 68.44 | 66.17 | 66.80 | -1.81% | 409,854 |
| 2025-08-14 | 67.21 | 68.15 | 66.06 | 68.03 | -1.02% | 381,409 |
| 2025-08-13 | 67.77 | 69.32 | 66.89 | 68.73 | +1.84% | 466,184 |
| 2025-08-12 | 65.15 | 68.49 | 64.89 | 67.49 | +5.26% | 688,405 |
| 2025-08-11 | 63.85 | 65.00 | 63.63 | 64.12 | +0.94% | 798,660 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+23.44%). Worst month: Feb (-13.35%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Synaptics Incorporated's (SYNA) latest close?
106.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is SYNA's 52-week high and low?
149.11 high and 58.28 low over the trailing 52 weeks, as of 2026-08-07.
What is Synaptics Incorporated's strongest and weakest month historically?
Historically, SYNA's strongest calendar month has been May (average +23.44%) and its weakest Feb (average -13.35%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.