Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Synaptics Incorporated (SYNA)

Compare
63.17
-0.55
(-0.86%)
At close: 4:00:01 PM EDT
63.17
0.00
(0.00%)
After hours: 6:35:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202563.2764.2562.1163.1763.17545,324
Mar 31, 202562.0064.3261.4763.7263.72680,200
Mar 28, 202563.7364.2161.9663.0663.06547,000
Mar 27, 202564.0165.1362.7164.2864.28445,400
Mar 26, 202565.2565.7663.6264.3564.35352,500
Mar 25, 202564.2965.8864.1165.2665.26487,200
Mar 24, 202565.8066.1864.7465.2565.25322,800
Mar 21, 202564.3665.3563.1764.1064.10722,300
Mar 20, 202564.7765.7764.4564.7464.74271,400
Mar 19, 202564.7666.5964.7565.6765.67236,000
Mar 18, 202564.9265.4562.7965.0265.02377,400
Mar 17, 202562.9265.6662.7465.0965.09416,800
Mar 14, 202562.5863.2861.5862.8262.82500,900
Mar 13, 202562.3063.7560.7561.7161.71426,300
Mar 12, 202563.4764.4461.9162.4862.48549,900
Mar 11, 202564.9065.0761.9963.0763.07462,800
Mar 10, 202566.0067.6564.3165.0965.09702,600
Mar 7, 202564.1767.5063.7067.1667.16551,900
Mar 6, 202562.1264.5861.7463.9763.97482,800
Mar 5, 202562.5063.7761.3363.6163.61624,100
Mar 4, 202562.5863.1661.2961.9261.92795,100
Mar 3, 202567.0667.0662.3362.9162.91562,500
Feb 28, 202565.2466.8864.5066.1466.14625,900
Feb 27, 202568.3068.3065.1165.3065.30569,100
Feb 26, 202568.3069.6367.7168.0368.03490,900
Feb 25, 202569.5570.0867.8568.3968.39655,400
Feb 24, 202571.9672.3569.5969.7369.73538,100
Feb 21, 202576.2376.2371.1371.7671.76581,200
Feb 20, 202574.5175.9574.1875.4975.49639,400
Feb 19, 202573.1774.2972.9173.5773.57426,700
Feb 18, 202572.3074.9471.9873.5773.57521,500
Feb 14, 202572.9573.3971.8972.0772.07389,900
Feb 13, 202572.1873.2470.5272.7872.78643,700
Feb 12, 202568.3772.0367.8771.7971.79777,400
Feb 11, 202568.4569.3867.1668.2268.22845,300
Feb 10, 202571.5071.7968.5069.4569.451,060,600
Feb 7, 202578.5678.9568.5171.3271.321,780,400
Feb 6, 202576.4776.9074.6974.8274.821,088,100
Feb 5, 202574.0076.9572.6875.9175.911,119,600
Feb 4, 202582.1483.1371.9374.3474.342,746,400
Feb 3, 202582.0985.3980.2485.0585.05927,300
Jan 31, 202586.1687.7283.7784.9084.90785,800
Jan 30, 202588.8888.9985.8986.1686.16867,600
Jan 29, 202582.5089.8182.2687.8787.871,508,300
Jan 28, 202581.3181.6079.0080.5380.53401,100
Jan 27, 202582.3483.3680.2581.5581.55643,500
Jan 24, 202584.4385.3982.9083.3683.36412,700
Jan 23, 202582.1584.9081.3984.8184.81315,300
Jan 22, 202585.5187.0183.2783.4983.49415,000
Jan 21, 202584.0087.1183.2585.5685.56484,200
Jan 17, 202582.5883.8681.9983.1483.14279,000
Jan 16, 202582.4484.3080.8380.8980.89624,500
Jan 15, 202577.0882.4777.0881.8081.80716,600
Jan 14, 202575.8576.2873.8675.1175.11321,200
Jan 13, 202574.8175.9073.9775.3475.34386,000
Jan 10, 202576.8777.3675.0675.9875.98410,100
Jan 8, 202579.9380.7878.1178.5978.59954,100
Jan 7, 202582.5483.6780.4681.1781.17408,200
Jan 6, 202582.3984.5781.5581.6781.67326,800
Jan 3, 202583.0883.9879.7681.0181.01833,700
Jan 2, 202579.8883.6079.1082.4882.48864,100
Dec 31, 202475.7277.7875.7276.3276.32374,600
Dec 30, 202476.2976.4074.6575.5075.50221,800
Dec 27, 202478.2579.3876.9377.2377.23264,600
Dec 26, 202476.9779.7876.7478.6178.61210,600
Dec 24, 202477.8878.1076.9277.7777.77107,100
Dec 23, 202474.3878.0374.3077.8777.87462,300
Dec 20, 202474.1477.0873.6374.6274.621,216,000
Dec 19, 202476.7677.6174.6274.7874.78455,600
Dec 18, 202479.4182.4975.7576.5276.52456,500
Dec 17, 202477.8479.3877.7578.7678.76393,600
Dec 16, 202479.0179.5277.2678.4878.48814,000
Dec 13, 202479.1280.1677.8279.4679.46830,100
Dec 12, 202481.7682.3477.7179.0079.001,123,500
Dec 11, 202482.6583.6680.5982.7982.79976,900
Dec 10, 202482.6583.4280.0781.2581.25368,500
Dec 9, 202481.2684.6980.6682.3682.36417,400
Dec 6, 202479.1180.9879.1080.5080.50342,600
Dec 5, 202481.6582.2478.1478.3878.38248,500
Dec 4, 202481.6382.9581.0581.6381.63522,100
Dec 3, 202480.6381.2879.7280.6180.61235,100
Dec 2, 202480.2482.2779.2781.2681.26346,100
Nov 29, 202479.4380.2678.3980.2480.24365,700
Nov 27, 202480.1780.4077.3178.3678.36385,100
Nov 26, 202481.8182.1979.6080.1180.11544,800
Nov 25, 202477.4983.3677.4981.6581.65902,900
Nov 22, 202475.0077.0474.8576.5076.50440,000
Nov 21, 202473.1876.2572.5074.6474.64635,900
Nov 20, 202472.3572.9271.4172.5572.55391,800
Nov 19, 202472.8074.0071.2472.6972.69594,200
Nov 18, 202474.6075.8273.1573.8573.85784,600
Nov 15, 202474.9975.3673.7374.6474.643,484,600
Nov 14, 202472.3176.1571.8075.2475.24693,500
Nov 13, 202476.7376.9374.3674.5074.50342,400
Nov 12, 202478.4679.0876.3776.9776.97381,600
Nov 11, 202481.3781.3777.5278.6478.64449,800
Nov 8, 202476.0581.4973.6780.9280.92892,900
Nov 7, 202473.3275.1772.5274.6474.64408,700
Nov 6, 202471.8574.0571.0672.1872.18537,800
Nov 5, 202468.7769.9767.9069.2669.26272,600
Nov 4, 202470.2271.1369.2269.2769.27246,300
Nov 1, 202469.1670.7769.1670.2270.22250,400
Oct 31, 202472.4272.4268.1468.6768.67223,500
Oct 30, 202473.8875.8872.2172.6472.64286,700
Oct 29, 202473.2275.4972.5475.3375.33215,400
Oct 28, 202472.5073.8372.1473.4673.46174,000
Oct 25, 202472.4473.8971.9772.1472.14208,500
Oct 24, 202471.7471.8770.8371.8071.80168,300
Oct 23, 202472.5873.1669.7371.2171.21200,600
Oct 22, 202471.1772.8670.3472.6072.60248,700
Oct 21, 202470.4271.4369.5371.3571.35224,600
Oct 18, 202473.4673.4669.9371.0571.05725,500
Oct 17, 202474.6374.6372.6172.7072.70203,300
Oct 16, 202475.9976.0272.8573.3373.33403,100
Oct 15, 202473.9176.5173.7274.5074.50411,800
Oct 14, 202473.5474.8072.9074.4474.44298,500
Oct 11, 202471.4374.1671.4373.2073.20368,500
Oct 10, 202471.3772.3770.2072.2072.20594,300
Oct 9, 202472.2373.5871.5072.7172.71284,900
Oct 8, 202474.8575.1471.6572.4272.42391,300
Oct 7, 202475.6876.2274.8676.0676.06203,600
Oct 4, 202477.6377.9675.7876.3476.34197,800
Oct 3, 202476.1377.8073.8675.4075.40246,800
Oct 2, 202475.0977.6975.0977.2777.27256,700
Oct 1, 202476.7877.0873.7375.3975.39218,500
Sep 30, 202477.0178.4876.2877.5877.58207,300
Sep 27, 202479.7680.9477.5978.4878.48253,700
Sep 26, 202475.6779.1073.1378.6678.66561,800
Sep 25, 202473.1173.3371.8372.3072.30354,400
Sep 24, 202474.5375.3973.1373.5173.51365,100
Sep 23, 202474.4374.4372.6073.3673.36382,700
Sep 20, 202475.3675.6873.4673.7873.78733,200
Sep 19, 202478.1279.8376.3176.8976.89403,800
Sep 18, 202476.4078.2374.5074.6574.65413,000
Sep 17, 202477.4878.4375.3076.1376.13311,000
Sep 16, 202473.9477.1673.5276.6976.69431,700
Sep 13, 202472.5474.8571.6274.5774.57429,600
Sep 12, 202472.2272.2469.6771.2171.21248,100
Sep 11, 202470.8472.3268.3272.2072.20361,000
Sep 10, 202471.0071.2269.8370.6670.66243,700
Sep 9, 202472.1173.2070.4471.0071.00279,100
Sep 6, 202474.9874.9870.8471.3871.38302,000
Sep 5, 202474.1375.4773.2575.1475.14260,400
Sep 4, 202472.3374.7871.7274.4774.47327,300
Sep 3, 202479.6179.7872.1872.8372.83427,900
Aug 30, 202482.3983.1180.5981.4281.42824,500
Aug 29, 202478.8981.6778.0480.8780.87310,900
Aug 28, 202480.0080.4176.3077.9977.99314,300
Aug 27, 202479.1480.8078.1880.7680.76286,600
Aug 26, 202480.5582.0379.9480.1680.16287,100
Aug 23, 202478.7381.1177.9680.5480.54299,800
Aug 22, 202478.8379.4776.9977.3877.38255,000
Aug 21, 202477.1178.8876.7178.6178.61305,700
Aug 20, 202476.6077.2675.3876.1476.14256,400
Aug 19, 202476.4177.5175.4677.4977.49278,300
Aug 16, 202476.0476.7572.7776.3876.38230,700
Aug 15, 202475.6977.3575.5576.4976.49412,700
Aug 14, 202475.9575.9572.8273.5773.57216,000
Aug 13, 202472.4975.3971.6975.3175.31365,200
Aug 12, 202472.5572.7070.2171.5171.51379,400
Aug 9, 202475.9075.9070.9072.7172.71703,900
Aug 8, 202469.6972.5167.8372.3372.331,125,800
Aug 7, 202473.4073.8767.8568.0968.09607,700
Aug 6, 202472.5173.4171.1071.9671.96390,000
Aug 5, 202470.9973.6270.2372.2872.28449,800
Aug 2, 202477.2978.5273.5375.1275.12523,700
Aug 1, 202486.4186.9479.8381.4281.42498,700
Jul 31, 202487.6589.2086.0287.3287.32396,700
Jul 30, 202488.6088.6085.3485.8385.83183,800
Jul 29, 202488.9090.5887.5987.8487.84135,800
Jul 26, 202489.4789.5387.6188.6288.62208,900
Jul 25, 202487.2889.9785.2587.4987.49290,300
Jul 24, 202492.0692.0687.4187.6987.69207,300
Jul 23, 202490.8193.6490.8192.5792.57217,000
Jul 22, 202489.2392.6088.4191.9791.97240,800
Jul 19, 202491.3491.3487.2588.4788.47181,100
Jul 18, 202494.6296.2989.3691.1991.19195,000
Jul 17, 202496.5997.1394.2594.3694.36239,500
Jul 16, 202493.4898.0092.3897.7697.76295,000
Jul 15, 202491.3093.7691.1392.3692.36244,800
Jul 12, 202490.9093.0089.3891.0291.02208,700
Jul 11, 202491.0491.4288.8789.4489.44368,500
Jul 10, 202489.2189.8788.2189.3689.36287,400
Jul 9, 202488.3088.4586.7187.9487.94199,500
Jul 8, 202487.9589.5787.4188.4788.47200,000
Jul 5, 202488.4188.4186.3386.9586.95225,100
Jul 3, 202488.0089.0087.1688.1088.10148,800
Jul 2, 202486.1487.6685.7687.4787.47238,600
Jul 1, 202488.0388.0384.8586.0886.08215,400
Jun 28, 202487.4289.0786.5288.2088.20435,700
Jun 27, 202486.1587.2384.2686.8986.89381,900
Jun 26, 202485.5286.9585.0285.8785.87246,300
Jun 25, 202487.9288.4285.9886.5486.54319,300
Jun 24, 202489.3391.0387.4587.5987.59209,000
Jun 21, 202487.7889.9787.0189.6489.64518,300
Jun 20, 202490.0090.4787.5487.6187.61365,500
Jun 18, 202492.0492.7090.2590.3890.38275,500
Jun 17, 202492.0792.2690.3892.0592.05156,600
Jun 14, 202492.3693.0791.6591.9591.95243,400
Jun 13, 202495.1095.6593.0894.2494.24209,900
Jun 12, 202495.8698.0093.7995.5795.57273,400
Jun 11, 202493.7794.1691.7392.8792.87251,900
Jun 10, 202490.4195.1190.3894.5394.53190,600
Jun 7, 202493.9494.8491.5992.1292.12174,200
Jun 6, 202494.8195.3694.2194.8394.83184,000
Jun 5, 202492.4996.0991.3395.4895.48172,500
Jun 4, 202494.0094.0091.1291.2791.27201,700
Jun 3, 202495.5795.5793.2794.6094.60192,900
May 31, 202494.4996.0092.3093.7193.71384,100
May 30, 202491.9293.9391.6093.7293.72237,600
May 29, 202491.7792.4491.0091.1691.16231,500
May 28, 202491.4594.6190.5793.6893.68330,700
May 24, 202489.3490.7089.0690.5890.58194,300
May 23, 202494.3894.3888.2588.6488.64360,900
May 22, 202492.7694.0692.1993.3493.34405,700
May 21, 202492.8392.9391.1592.0092.00412,100
May 20, 202494.2794.7993.0794.1494.14444,900
May 17, 202493.1194.9793.0294.4894.48312,700
May 16, 202491.9893.8091.5892.8292.82303,600
May 15, 202491.0692.4888.8892.2592.25289,200
May 14, 202489.8791.4588.7389.5789.57280,100
May 13, 202489.5290.5088.1688.3888.38243,600
May 10, 202483.2489.0583.2488.9488.94846,900
May 9, 202491.3391.9090.0591.6691.66668,900
May 8, 202490.0991.5089.9891.0091.00347,200
May 7, 202491.5693.6291.3891.4791.47308,500
May 6, 202490.6891.8389.8491.2091.20173,200
May 3, 202492.1892.9089.8090.3190.31181,900
May 2, 202489.1889.9486.7489.6389.63163,400
May 1, 202488.2091.0886.8787.6287.62230,200
Apr 30, 202488.5091.7788.5089.9689.96478,900
Apr 29, 202489.1090.3789.1089.6889.68190,900
Apr 26, 202487.2689.4985.0189.2689.26215,300
Apr 25, 202485.4987.9385.3387.5787.57310,100
Apr 24, 202485.3887.9584.7586.0486.04321,900
Apr 23, 202479.6384.5079.3983.4683.46465,900
Apr 22, 202481.7681.7679.4779.8079.80593,400
Apr 19, 202481.1482.0180.2281.0481.04225,800
Apr 18, 202482.8182.8880.8781.6981.69337,700
Apr 17, 202487.6187.7383.2183.3283.32338,600
Apr 16, 202487.5687.5685.3686.8686.86320,600
Apr 15, 202491.3491.7087.7287.9487.94315,200
Apr 12, 202490.8291.3989.1991.0091.00276,400
Apr 11, 202492.1293.1091.1692.5392.53186,900
Apr 10, 202493.1193.5990.3591.5391.53269,700
Apr 9, 202494.1295.9693.9695.8895.88169,900
Apr 8, 202493.9094.9392.8593.0093.00161,400
Apr 5, 202492.2793.5591.6893.3293.32259,200
Apr 4, 202495.9296.4591.8592.5692.56189,900
Apr 3, 202493.6095.4793.3594.6394.63156,300
Apr 2, 202496.1196.1694.0294.8994.89328,900

Related Tickers

MXL MaxLinear, Inc.
11.65
+7.27%
 
SITM SiTime Corporation
154.56
+1.11%
 
SLAB Silicon Laboratories Inc.
114.21
+1.46%
 
CRUS Cirrus Logic, Inc.
99.83
+0.18%
 
QRVO Qorvo, Inc.
72.23
-0.25%
 
QUIK QuickLogic Corporation
5.02
-1.76%
 
CEVA CEVA, Inc.
25.75
+0.55%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
MTSI MACOM Technology Solutions Holdings, Inc.
101.33
+0.95%
 
PI Impinj, Inc.
88.40
-2.54%