Synaptics Incorporated (SYNA) Historical Stock Data
77.57 ↑1.63 (2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYNA is up 0.23% a day on average. There have been 17 days where Synaptics Incorporated closed green and 13 days where SYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 76.51 | 77.57 | ↑$1.06 (1.39%) | 76.25 | 78.25 | 526.16K |
| 2025-12-04 | 75.45 | 75.94 | ↑$0.49 (0.65%) | 75.08 | 77.23 | 517.97K |
| 2025-12-03 | 71.10 | 75.92 | ↑$4.82 (6.78%) | 71.10 | 76.00 | 836.65K |
| 2025-12-02 | 68.74 | 70.91 | ↑$2.17 (3.16%) | 68.05 | 71.42 | 519.70K |
| 2025-12-01 | 68.32 | 67.29 | ↓$1.03 (-1.51%) | 66.86 | 68.67 | 253.20K |
| 2025-11-28 | 68.38 | 68.51 | ↑$0.13 (0.19%) | 67.90 | 68.66 | 166.42K |
| 2025-11-26 | 66.49 | 67.74 | ↑$1.25 (1.88%) | 66.49 | 68.35 | 324.36K |
| 2025-11-25 | 65.72 | 66.54 | ↑$0.82 (1.25%) | 65.06 | 68.00 | 426.04K |
| 2025-11-24 | 63.11 | 65.51 | ↑$2.40 (3.80%) | 63.11 | 65.96 | 545.80K |
| 2025-11-21 | 58.32 | 63.17 | ↑$4.85 (8.32%) | 58.32 | 63.45 | 629.80K |
| 2025-11-20 | 61.55 | 58.52 | ↓$3.03 (-4.92%) | 58.28 | 62.10 | 596.27K |
| 2025-11-19 | 60.05 | 60.29 | ↑$0.24 (0.40%) | 59.72 | 61.26 | 515.97K |
| 2025-11-18 | 60.87 | 59.85 | ↓$1.02 (-1.68%) | 59.82 | 61.64 | 434.68K |
| 2025-11-17 | 64.00 | 61.89 | ↓$2.11 (-3.30%) | 61.30 | 64.51 | 449.26K |
| 2025-11-14 | 63.87 | 64.39 | ↑$0.52 (0.81%) | 63.45 | 65.71 | 378.33K |
| 2025-11-13 | 67.20 | 65.44 | ↓$1.76 (-2.62%) | 65.13 | 67.82 | 617.34K |
| 2025-11-12 | 68.91 | 67.58 | ↓$1.33 (-1.93%) | 67.43 | 69.90 | 407.17K |
| 2025-11-11 | 67.75 | 67.90 | ↑$0.15 (0.22%) | 67.43 | 69.41 | 504.24K |
| 2025-11-10 | 67.66 | 68.22 | ↑$0.56 (0.83%) | 67.00 | 68.92 | 563.54K |
| 2025-11-07 | 67.97 | 66.08 | ↓$1.89 (-2.78%) | 62.24 | 67.97 | 1.18M |
| 2025-11-06 | 70.24 | 68.61 | ↓$1.63 (-2.32%) | 68.48 | 71.01 | 413.15K |
| 2025-11-05 | 67.77 | 70.17 | ↑$2.40 (3.54%) | 67.77 | 71.22 | 305.78K |
| 2025-11-04 | 69.28 | 67.84 | ↓$1.44 (-2.08%) | 66.84 | 69.28 | 476.09K |
| 2025-11-03 | 71.18 | 71.02 | ↓$0.16 (-0.22%) | 70.55 | 71.75 | 304.61K |
| 2025-10-31 | 69.92 | 70.94 | ↑$1.02 (1.46%) | 69.53 | 71.19 | 285.50K |
| 2025-10-30 | 69.66 | 70.44 | ↑$0.78 (1.12%) | 69.50 | 71.91 | 363.23K |
| 2025-10-29 | 72.43 | 70.01 | ↓$2.42 (-3.34%) | 69.58 | 73.06 | 316.60K |
| 2025-10-28 | 72.47 | 71.51 | ↓$0.96 (-1.32%) | 71.06 | 72.47 | 305.13K |
| 2025-10-27 | 72.27 | 72.85 | ↑$0.58 (0.80%) | 71.72 | 73.18 | 264.93K |
| 2025-10-24 | 72.47 | 71.20 | ↓$1.27 (-1.75%) | 70.86 | 72.47 | 249.37K |
Create an account or log in to view more rows.
$SYNA bear trap?
$SYNA unstoppable up wow
$SYNA Pack it up boys.
$SYNA what V recovery or fake pump
$SYNA breaking out of this wedge sooner than later
$SYNA Short again!! 😀 😀
$SYNA low volume today isn’t necessarily a bad thing
$SYNA the best advice has been no stop losses. Would have cost a fortune!!!
$SYNA not good
$SYNA green monday