SYNA
Synaptics (SYNA)
NASDAQ
$117.05-$0.45 (-0.39%)
Price as of Oct 22, 2026 6:28 PM EDT
  • $4.7B
    Market Cap
  • 70.61%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +23.22%
    Low Price$96.82
    High Price$121.10
  • 3 Months
    -1.53%
    Low Price$89.24
    High Price$121.10
  • 1 Year
    +70.61%
    Low Price$58.52
    High Price$147.57
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
117.51
118.22
117.49
117.50
+0.02%
838,855
10/20/2026
117.20
118.14
117.15
117.48
+0.37%
1,249,302
10/19/2026
117.71
118.09
117.00
117.05
-0.11%
823,152
10/16/2026
117.13
117.95
116.98
117.18
-0.31%
1,312,949
10/15/2026
117.30
117.75
116.85
117.55
+0.16%
1,882,955
10/14/2026
118.50
118.90
117.26
117.36
-1.74%
1,829,055
10/13/2026
118.82
119.86
118.67
119.44
+0.03%
600,213
10/12/2026
119.82
120.16
119.19
119.40
-0.35%
566,034
10/09/2026
119.95
120.60
118.94
119.82
+0.62%
2,011,570
10/08/2026
119.40
119.90
118.69
119.08
-0.32%
937,329
10/07/2026
118.50
120.50
118.30
119.46
+0.06%
718,094
10/06/2026
120.50
120.65
119.13
119.39
-0.28%
1,537,458
10/05/2026
120.84
121.00
119.59
119.73
-1.13%
1,532,760
10/02/2026
121.70
121.98
119.91
121.10
+14.08%
7,708,406
10/01/2026
101.12
106.62
100.42
106.15
+4.69%
1,009,988
09/30/2026
101.42
102.10
99.68
101.40
+0.60%
512,757
09/29/2026
101.75
102.49
99.57
100.79
+0.43%
396,463
09/28/2026
102.56
102.56
98.28
100.36
-2.30%
487,996
09/25/2026
97.90
103.04
97.26
102.72
+6.09%
499,729
09/24/2026
96.87
96.98
94.91
96.82
-1.30%
478,038
09/23/2026
97.63
98.62
95.69
98.10
+0.47%
332,143
09/22/2026
95.37
97.99
94.74
97.64
+2.39%
556,437
09/21/2026
93.83
96.00
91.00
95.36
+2.42%
435,954
09/18/2026
93.63
94.20
91.31
93.11
+2.18%
830,234
09/17/2026
91.84
93.58
88.70
91.12
+2.11%
792,251
09/16/2026
98.85
98.85
88.09
89.24
-8.30%
865,295
09/15/2026
96.30
99.41
95.00
97.32
+2.38%
668,517
09/14/2026
95.74
97.08
94.80
95.06
-5.91%
384,372
09/11/2026
94.91
101.06
94.16
101.03
+8.09%
530,293
09/10/2026
91.90
93.70
91.11
93.47
-0.49%
669,726
09/09/2026
93.92
96.49
93.77
93.93
-0.83%
913,846
09/08/2026
99.57
100.46
94.44
94.72
-4.31%
525,443
09/04/2026
98.81
99.91
97.64
98.99
+1.34%
494,119
09/03/2026
95.75
98.27
94.46
97.68
+1.76%
553,936
09/02/2026
95.70
97.31
94.25
95.99
+0.86%
751,463
09/01/2026
95.29
96.37
93.41
95.17
-1.60%
1,278,442
08/31/2026
95.78
98.26
95.78
96.72
+1.72%
747,405
08/28/2026
97.59
97.88
94.69
95.08
-2.57%
749,117
08/27/2026
97.10
97.73
95.47
97.59
+1.97%
1,667,977
08/26/2026
95.23
96.39
94.64
95.70
+0.87%
664,360
08/25/2026
95.03
95.39
93.51
94.87
+1.27%
789,726
08/24/2026
96.52
97.26
93.29
93.68
-4.08%
898,331
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