Synaptics Incorporated - Common Stock (SYNA)

Historical Prices For Synaptics Incorporated - Common Stock (SYNA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	49.53	50.41	45.86	47.99	946,558	47.99
4/03/2025	60.00	60.23	51.96	52.04	1,018,978	52.04
4/02/2025	62.00	64.60	61.86	63.67	360,425	63.67
4/01/2025	63.27	64.25	62.11	63.17	545,376	63.17
3/31/2025	62.00	64.32	61.47	63.72	680,171	63.72
3/28/2025	63.73	64.21	61.95	63.06	547,021	63.06
3/27/2025	64.01	65.13	62.70	64.28	445,424	64.28
3/26/2025	65.25	65.76	63.62	64.35	352,477	64.35
3/25/2025	64.29	65.88	64.11	65.26	487,201	65.26
3/24/2025	65.80	66.18	64.74	65.25	322,850	65.25
3/21/2025	64.36	65.35	63.17	64.10	722,289	64.10
3/20/2025	64.77	65.77	64.45	64.74	271,403	64.74
3/19/2025	64.76	66.59	64.75	65.67	236,011	65.67
3/18/2025	64.92	65.45	62.79	65.02	377,413	65.02
3/17/2025	62.92	65.66	62.73	65.09	416,772	65.09
3/14/2025	62.58	63.28	61.58	62.82	500,933	62.82
3/13/2025	62.30	63.75	60.75	61.71	426,307	61.71
3/12/2025	63.47	64.44	61.91	62.48	549,865	62.48
3/11/2025	64.90	65.07	61.99	63.07	473,583	63.07
3/10/2025	66.00	67.65	64.31	65.09	702,610	65.09
3/07/2025	64.17	67.50	63.70	67.16	551,854	67.16
3/06/2025	62.12	64.58	61.74	63.97	482,835	63.97
3/05/2025	62.50	63.77	61.33	63.61	624,097	63.61
3/04/2025	62.58	63.16	61.29	61.92	795,104	61.92
3/03/2025	67.06	67.06	62.33	62.91	562,523	62.91
2/28/2025	65.24	66.88	64.50	66.14	625,860	66.14
2/27/2025	68.30	68.30	65.11	65.30	569,110	65.30
2/26/2025	68.30	69.63	67.71	68.03	490,920	68.03
2/25/2025	69.55	70.08	67.85	68.39	655,423	68.39
2/24/2025	71.96	72.34	69.59	69.73	538,101	69.73
2/21/2025	76.23	76.23	71.13	71.76	581,249	71.76
2/20/2025	74.51	75.95	74.18	75.49	639,361	75.49
2/19/2025	73.17	74.29	72.91	73.57	426,683	73.57
2/18/2025	72.30	74.94	71.98	73.57	521,468	73.57
2/14/2025	72.95	73.39	71.89	72.07	389,877	72.07
2/13/2025	72.18	73.24	70.52	72.78	643,693	72.78
2/12/2025	68.37	72.03	67.87	71.79	777,419	71.79
2/11/2025	68.45	69.38	67.16	68.22	844,126	68.22
2/10/2025	71.50	71.79	68.50	69.45	1,060,620	69.45
2/07/2025	78.56	78.95	68.51	71.32	1,780,368	71.32
2/06/2025	76.47	76.90	74.69	74.82	1,088,110	74.82
2/05/2025	74.00	76.95	72.68	75.91	1,119,599	75.91
2/04/2025	82.14	83.13	71.93	74.34	2,740,579	74.34
2/03/2025	82.09	85.39	80.24	85.05	925,042	85.05
1/31/2025	86.16	87.72	83.77	84.90	785,776	84.90
1/30/2025	88.88	88.99	85.89	86.16	867,564	86.16
1/29/2025	82.50	89.81	82.26	87.87	1,546,609	87.87
1/28/2025	81.31	81.59	79.00	80.53	399,362	80.53
1/27/2025	82.34	83.36	80.25	81.55	643,532	81.55
1/24/2025	84.43	85.39	82.90	83.36	412,677	83.36
1/23/2025	82.15	84.90	81.39	84.81	315,333	84.81
1/22/2025	85.51	87.01	83.27	83.49	415,031	83.49
1/21/2025	84.00	87.11	83.25	85.56	484,224	85.56
1/17/2025	82.58	83.86	81.99	83.14	279,009	83.14
1/16/2025	82.44	84.30	80.83	80.89	624,514	80.89
1/15/2025	77.08	82.47	77.08	81.80	715,548	81.80
1/14/2025	75.85	76.28	73.86	75.11	321,230	75.11
1/13/2025	74.81	75.90	73.97	75.34	386,003	75.34
1/10/2025	76.87	77.36	75.06	75.98	410,138	75.98
1/08/2025	79.93	80.78	78.11	78.59	954,152	78.59
1/07/2025	82.54	83.67	80.46	81.17	408,194	81.17
1/06/2025	82.39	84.57	81.55	81.67	326,836	81.67