SYNA
Synaptics (SYNA)
NASDAQ
$97.64-$0.02 (-0.02%)
Price as of Aug 21, 2026 7:42 PM EDT
  • $3.8B
    Market Cap
  • 36.68%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -18.15%
    Low Price$97.66
    High Price$117.60
  • 3 Months
    -26.20%
    Low Price$97.66
    High Price$147.57
  • 1 Year
    +36.68%
    Low Price$58.52
    High Price$147.57
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
98.53
99.08
96.68
97.66
-0.35%
981,787
08/20/2026
100.00
100.91
97.78
98.00
-2.95%
440,904
08/19/2026
105.39
106.57
100.67
100.98
-3.67%
369,589
08/18/2026
105.32
107.04
101.82
104.83
-5.20%
490,966
08/17/2026
109.71
113.36
109.70
110.58
+1.80%
615,682
08/14/2026
107.03
109.74
107.03
108.63
+1.23%
416,753
08/13/2026
109.83
111.63
106.76
107.31
-2.48%
534,155
08/12/2026
110.09
111.48
108.56
110.04
+2.92%
319,585
08/11/2026
106.91
108.32
105.88
106.92
+2.11%
390,703
08/10/2026
106.45
107.76
104.52
104.71
-1.39%
527,537
08/07/2026
103.49
106.79
103.49
106.19
+4.01%
582,750
08/06/2026
98.52
104.69
98.52
102.10
+1.98%
848,024
08/06/2026
$1.23 Earnings
08/05/2026
103.73
105.52
99.95
100.12
-6.04%
1,602,006
08/04/2026
110.88
110.88
104.57
106.56
+0.79%
925,226
08/03/2026
104.44
109.16
103.63
105.72
-1.49%
384,150
07/31/2026
112.61
112.92
106.96
107.32
-1.41%
866,197
07/30/2026
108.24
111.26
106.76
108.85
+5.03%
878,375
07/29/2026
109.85
110.99
103.51
103.64
-6.52%
815,653
07/28/2026
111.66
113.97
108.90
110.87
-4.77%
581,382
07/27/2026
114.20
117.20
110.75
116.42
+3.03%
374,873
07/24/2026
116.00
116.69
111.89
113.00
-3.91%
588,640
07/23/2026
115.45
119.11
114.67
117.60
-2.50%
663,392
07/22/2026
116.10
123.21
116.10
120.62
+1.09%
968,201
07/21/2026
118.28
119.72
115.73
119.32
+5.04%
523,342
07/20/2026
115.08
117.12
113.44
113.60
-0.39%
507,084
07/17/2026
110.35
117.46
110.11
114.05
-1.30%
1,168,077
07/16/2026
117.64
118.53
114.03
115.55
-4.97%
551,642
07/15/2026
123.94
124.62
118.74
121.59
-1.02%
592,759
07/14/2026
124.41
124.75
120.93
122.84
+3.10%
570,596
07/13/2026
123.29
123.29
118.33
119.15
-6.00%
664,781
07/10/2026
127.41
128.18
124.77
126.76
-2.12%
935,872
07/09/2026
128.31
135.79
128.31
129.50
+4.97%
1,380,571
07/08/2026
118.08
124.26
118.08
123.37
+3.35%
1,382,355
07/07/2026
119.82
121.25
115.98
119.37
-3.90%
734,181
07/06/2026
122.65
129.66
122.50
124.21
+3.92%
1,186,955
07/02/2026
125.88
130.07
117.31
119.52
-5.65%
2,098,932
07/01/2026
121.55
128.06
121.55
126.68
+1.97%
1,676,537
06/30/2026
118.02
125.20
117.63
124.23
+5.84%
2,363,715
06/29/2026
119.53
124.00
116.48
117.38
-2.99%
2,328,021
06/26/2026
126.22
129.99
120.36
121.00
-3.68%
7,948,315
06/25/2026
137.03
137.03
123.84
125.62
-3.45%
1,164,776
06/24/2026
133.11
135.33
126.41
130.11
-3.20%
651,569
06/23/2026
133.10
138.00
130.05
134.41
-6.52%
659,609
06/22/2026
142.90
146.83
140.46
143.79
+2.06%
508,109
06/18/2026
138.82
143.05
136.91
140.89
+5.51%
1,034,358
06/17/2026
138.72
139.12
133.19
133.53
-1.04%
606,246
06/16/2026
138.81
142.72
134.50
134.94
-3.77%
342,327
06/15/2026
145.00
146.00
139.56
140.23
+1.29%
463,042
06/12/2026
136.36
138.94
134.00
138.44
+1.73%
513,583
06/11/2026
132.45
136.45
126.70
136.08
+5.64%
1,339,044
06/10/2026
128.92
133.97
125.50
128.82
-1.57%
942,744
06/09/2026
139.81
140.75
124.70
130.88
-3.76%
1,067,733
06/08/2026
129.21
136.29
126.74
136.00
+10.77%
1,148,779
06/05/2026
136.63
137.43
122.18
122.78
-12.98%
1,329,169
06/04/2026
139.61
145.00
137.00
141.09
-2.68%
756,509
06/03/2026
147.16
147.98
142.39
144.98
-0.73%
444,063
06/02/2026
138.40
146.11
136.88
146.04
+8.23%
590,611
06/01/2026
137.33
140.55
133.89
134.93
-1.71%
797,626
05/29/2026
144.50
147.84
136.48
137.28
-4.17%
1,078,227
05/28/2026
141.53
143.84
136.46
143.26
+1.14%
826,969
05/27/2026
149.11
149.11
140.48
141.64
-4.02%
916,195
05/26/2026
147.50
148.10
142.09
147.57
+2.70%
908,502
05/22/2026
133.99
144.23
133.24
143.69
+8.58%
982,158
05/21/2026
129.12
132.52
126.01
132.33
+1.93%
601,512
05/20/2026
129.61
134.84
128.00
129.82
+5.00%
1,142,585
05/19/2026
115.07
124.69
113.75
123.64
+3.76%
997,539
05/18/2026
129.52
131.00
116.40
119.16
-7.07%
1,585,960
05/15/2026
125.88
129.58
123.55
128.23
-1.19%
743,935
05/14/2026
130.03
131.34
125.79
129.78
-0.98%
692,911
05/13/2026
124.40
134.27
120.63
131.06
+9.59%
1,510,368
05/12/2026
124.09
125.69
113.17
119.59
-5.50%
859,086
05/11/2026
127.29
128.58
122.52
126.55
+0.89%
1,028,836
05/08/2026
108.26
129.78
105.95
125.43
+18.55%
2,177,240
05/07/2026
106.81
110.43
105.01
105.80
-1.35%
1,586,921
05/07/2026
$1.09 Earnings
05/06/2026
105.48
108.54
103.00
107.25
+2.84%
1,159,491
05/05/2026
101.96
105.50
100.10
104.29
+3.46%
1,061,457
05/04/2026
96.60
101.43
95.25
100.80
+4.46%
1,232,852
05/01/2026
93.17
96.71
91.39
96.50
+3.11%
780,712
04/30/2026
89.29
94.43
88.80
93.59
+5.70%
1,066,496
04/29/2026
87.71
89.86
87.26
88.54
+2.71%
527,887
04/28/2026
89.15
90.18
85.52
86.20
-6.03%
599,794
04/27/2026
92.90
93.76
90.30
91.73
-2.27%
935,815
04/24/2026
87.14
94.22
86.65
93.86
+10.49%
1,815,768
04/23/2026
85.91
87.66
83.05
84.95
+0.34%
472,014
04/22/2026
88.14
88.75
82.82
84.66
-2.50%
679,349
04/21/2026
83.54
89.93
83.52
86.83
+4.54%
1,405,181
04/20/2026
79.29
83.15
78.70
83.06
+3.54%
458,160
04/17/2026
81.16
81.94
78.20
80.22
+1.15%
749,140
04/16/2026
77.97
79.84
77.88
79.31
+2.12%
711,864
04/15/2026
76.47
77.93
76.11
77.66
+1.17%
534,113
04/14/2026
74.95
77.89
73.81
76.76
+3.77%
753,306
04/13/2026
73.00
74.24
72.54
73.97
+0.23%
488,571
04/10/2026
75.06
76.00
73.62
73.80
-0.27%
502,748
04/09/2026
75.77
77.00
73.30
74.00
-2.55%
697,699
04/08/2026
76.50
78.02
75.00
75.94
+4.07%
573,819
04/07/2026
74.69
75.06
71.05
72.97
-2.67%
618,881
04/06/2026
74.04
75.93
73.78
74.97
+1.11%
497,498
04/02/2026
69.39
74.39
69.39
74.15
+2.16%
644,012