SYNA
Synaptics (SYNA)
NASDAQ
$118.72-$8.04 (-6.34%)
Price as of Jul 13, 2026 5:45 PM EDT
  • $5.0B
    Market Cap
  • 85.57%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -1.60%
    Low Price$117.38
    High Price$143.79
  • 3 Months
    +71.76%
    Low Price$76.76
    High Price$147.57
  • 1 Year
    +85.57%
    Low Price$58.52
    High Price$147.57
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
70.72
73.60
70.72
72.58
+3.63%
1,106,662
03/31/2026
66.59
70.28
66.17
70.04
+7.62%
860,066
03/30/2026
69.73
69.73
64.53
65.08
-5.28%
1,087,735
03/27/2026
72.38
72.59
68.39
68.71
-6.11%
624,815
03/26/2026
73.82
75.23
72.88
73.18
-2.37%
519,720
03/25/2026
77.45
78.16
74.81
74.96
-1.55%
481,888
03/24/2026
71.77
76.67
71.36
76.14
+4.43%
653,059
03/23/2026
73.59
75.68
72.52
72.91
+2.65%
611,232
03/20/2026
72.35
72.99
70.18
71.03
-2.03%
899,432
03/19/2026
70.28
73.37
70.28
72.50
+0.19%
640,182
03/18/2026
74.56
75.84
72.15
72.36
-2.95%
944,240
03/17/2026
75.91
77.00
73.71
74.56
-0.31%
640,974
03/16/2026
75.66
76.65
74.50
74.79
+1.25%
627,133
03/13/2026
75.05
76.00
73.31
73.87
-0.66%
615,905
03/12/2026
75.50
75.99
73.00
74.36
-3.01%
666,544
03/11/2026
75.53
78.26
75.53
76.67
+1.68%
719,306
03/10/2026
74.44
77.12
74.01
75.40
+1.29%
695,381
03/09/2026
71.06
74.60
69.36
74.44
+3.39%
895,838
03/06/2026
71.60
72.96
71.38
72.00
-2.83%
1,016,438
03/05/2026
75.88
78.26
73.25
74.10
-3.80%
726,573
03/04/2026
78.16
78.99
76.10
77.03
-0.04%
601,436
03/03/2026
78.15
79.48
76.00
77.06
-5.46%
647,473
03/02/2026
79.04
81.74
79.00
81.51
+0.06%
454,681
02/27/2026
80.02
81.70
79.25
81.46
-0.02%
958,092
02/26/2026
82.46
82.57
79.72
81.48
-0.63%
398,432
02/25/2026
81.57
82.58
80.96
82.00
+1.16%
307,043
02/24/2026
82.74
84.72
81.03
81.06
-0.42%
562,944
02/23/2026
83.94
83.94
80.06
81.40
-3.42%
654,641
02/20/2026
82.06
85.81
81.27
84.28
+1.44%
514,206
02/19/2026
83.74
83.94
79.81
83.08
-1.98%
1,015,156
02/18/2026
85.86
86.85
84.25
84.76
-0.75%
606,960