NasdaqGS - Delayed Quote USD

Synaptics Incorporated (SYNA)

86.04 +2.58 (+3.09%)
At close: April 24 at 4:00 PM EDT
84.39 -1.65 (-1.92%)
After hours: April 24 at 4:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 85.38 87.95 84.75 86.04 86.04 321,900
Apr 23, 2024 79.63 84.50 79.39 83.46 83.46 465,900
Apr 22, 2024 81.76 81.76 79.47 79.80 79.80 593,400
Apr 19, 2024 81.14 82.01 80.22 81.04 81.04 225,800
Apr 18, 2024 82.81 82.88 80.87 81.69 81.69 337,700
Apr 17, 2024 87.61 87.73 83.21 83.32 83.32 338,600
Apr 16, 2024 87.56 87.56 85.36 86.86 86.86 320,600
Apr 15, 2024 91.34 91.70 87.72 87.94 87.94 315,200
Apr 12, 2024 90.82 91.39 89.19 91.00 91.00 276,400
Apr 11, 2024 92.12 93.10 91.16 92.53 92.53 186,900
Apr 10, 2024 93.11 93.59 90.35 91.53 91.53 269,700
Apr 9, 2024 94.12 95.96 93.96 95.88 95.88 169,900
Apr 8, 2024 93.90 94.93 92.85 93.00 93.00 161,400
Apr 5, 2024 92.27 93.55 91.68 93.32 93.32 259,200
Apr 4, 2024 95.92 96.45 91.85 92.56 92.56 189,900
Apr 3, 2024 93.60 95.47 93.35 94.63 94.63 156,300
Apr 2, 2024 96.11 96.16 94.02 94.89 94.89 328,900
Apr 1, 2024 97.58 99.57 97.40 97.76 97.76 159,200
Mar 28, 2024 98.44 99.99 97.26 97.56 97.56 392,900
Mar 27, 2024 96.93 99.05 95.36 98.81 98.81 285,200
Mar 26, 2024 97.72 98.58 95.89 96.08 96.08 143,100
Mar 25, 2024 97.00 97.83 96.32 97.26 97.26 164,300
Mar 22, 2024 100.07 100.50 97.88 98.20 98.20 219,200
Mar 21, 2024 100.39 102.99 99.84 99.89 99.89 245,100
Mar 20, 2024 97.54 99.15 95.58 98.23 98.23 240,900
Mar 19, 2024 96.87 98.39 96.00 97.50 97.50 274,000
Mar 18, 2024 99.37 99.96 97.72 98.05 98.05 184,000
Mar 15, 2024 98.03 99.38 97.40 98.37 98.37 467,300
Mar 14, 2024 101.68 101.96 98.31 99.43 99.43 190,400
Mar 13, 2024 104.90 106.29 102.21 102.53 102.53 176,500
Mar 12, 2024 107.39 107.57 104.07 106.35 106.35 190,900
Mar 11, 2024 106.08 107.97 106.08 107.01 107.01 221,900
Mar 8, 2024 108.88 109.00 105.68 107.50 107.50 303,800
Mar 7, 2024 104.82 108.60 104.80 107.99 107.99 175,300
Mar 6, 2024 104.76 105.35 102.24 103.43 103.43 237,900
Mar 5, 2024 102.91 103.47 100.70 102.23 102.23 319,400
Mar 4, 2024 107.03 107.03 104.57 104.88 104.88 274,400
Mar 1, 2024 100.99 106.91 100.42 105.96 105.96 301,000
Feb 29, 2024 101.25 101.81 98.11 100.10 100.10 431,000
Feb 28, 2024 101.00 101.28 99.29 99.51 99.51 225,600
Feb 27, 2024 101.94 104.06 101.21 101.53 101.53 253,100
Feb 26, 2024 104.37 105.87 104.09 104.32 104.32 123,800
Feb 23, 2024 105.10 105.41 103.26 103.94 103.94 154,800
Feb 22, 2024 106.25 107.38 104.53 105.23 105.23 346,400
Feb 21, 2024 103.87 104.78 103.23 104.73 104.73 184,200
Feb 20, 2024 104.46 106.24 103.78 105.24 105.24 240,600
Feb 16, 2024 109.92 110.24 106.07 106.32 106.32 174,800
Feb 15, 2024 111.98 112.00 109.17 110.13 110.13 179,500
Feb 14, 2024 110.24 110.85 108.40 110.68 110.68 193,600
Feb 13, 2024 108.88 111.09 106.60 108.14 108.14 387,100
Feb 12, 2024 113.16 115.85 112.11 113.68 113.68 301,900
Feb 9, 2024 107.00 114.25 107.00 112.21 112.21 585,300
Feb 8, 2024 108.21 111.52 108.21 110.22 110.22 579,800
Feb 7, 2024 105.18 108.53 103.44 108.08 108.08 328,900
Feb 6, 2024 104.48 104.48 102.07 103.85 103.85 352,900
Feb 5, 2024 105.71 106.16 102.63 105.48 105.48 270,500
Feb 2, 2024 105.40 106.96 104.69 105.20 105.20 249,300
Feb 1, 2024 107.33 107.92 104.70 106.78 106.78 366,400
Jan 31, 2024 106.35 109.07 105.01 106.81 106.81 473,400
Jan 30, 2024 109.47 109.47 106.75 107.37 107.37 284,400
Jan 29, 2024 109.64 110.51 107.34 110.32 110.32 145,000
Jan 26, 2024 110.09 110.40 108.00 109.38 109.38 272,700
Jan 25, 2024 113.00 113.50 110.65 110.86 110.86 229,800
Jan 24, 2024 114.94 114.94 110.15 110.51 110.51 277,900
Jan 23, 2024 113.70 114.80 112.50 113.67 113.67 251,600
Jan 22, 2024 109.81 113.56 109.71 112.78 112.78 359,400
Jan 19, 2024 106.15 108.72 104.54 108.56 108.56 311,500
Jan 18, 2024 104.72 105.24 103.37 105.05 105.05 481,200
Jan 17, 2024 102.02 102.36 99.97 102.00 102.00 336,100
Jan 16, 2024 104.13 105.30 102.80 103.80 103.80 250,900
Jan 12, 2024 106.30 106.74 103.97 104.48 104.48 274,700
Jan 11, 2024 106.57 106.96 103.37 105.28 105.28 508,700
Jan 10, 2024 105.50 108.08 103.17 106.46 106.46 365,500
Jan 9, 2024 106.22 107.68 105.32 105.94 105.94 175,500
Jan 8, 2024 105.13 108.55 104.56 108.30 108.30 407,800
Jan 5, 2024 104.67 106.27 102.66 103.68 103.68 336,400
Jan 4, 2024 106.01 106.13 103.57 104.41 104.41 352,700
Jan 3, 2024 108.56 110.64 107.50 107.64 107.64 269,300
Jan 2, 2024 112.27 112.75 109.69 111.00 111.00 283,200
Dec 29, 2023 116.94 117.29 113.85 114.08 114.08 196,300
Dec 28, 2023 118.11 119.26 116.82 117.09 117.09 188,700
Dec 27, 2023 118.95 119.66 117.42 118.47 118.47 153,000
Dec 26, 2023 118.60 119.67 118.06 118.88 118.88 152,400
Dec 22, 2023 118.07 119.72 116.91 118.03 118.03 288,800
Dec 21, 2023 117.46 118.23 114.81 117.77 117.77 247,300
Dec 20, 2023 118.58 121.37 114.50 114.61 114.61 424,700
Dec 19, 2023 119.44 121.04 119.06 119.82 119.82 292,700
Dec 18, 2023 117.85 119.91 115.32 118.93 118.93 476,400
Dec 15, 2023 115.53 118.46 113.84 117.91 117.91 1,310,800
Dec 14, 2023 110.00 116.23 110.00 114.56 114.56 621,000
Dec 13, 2023 106.61 108.90 104.21 108.20 108.20 291,200
Dec 12, 2023 106.76 107.93 105.81 106.96 106.96 210,800
Dec 11, 2023 107.03 109.17 106.70 107.54 107.54 261,700
Dec 8, 2023 101.00 107.02 100.78 106.75 106.75 529,000
Dec 7, 2023 99.98 100.85 98.47 99.54 99.54 188,800
Dec 6, 2023 99.00 102.56 98.84 99.37 99.37 283,900
Dec 5, 2023 99.40 99.40 96.47 97.39 97.39 225,500
Dec 4, 2023 100.95 101.41 99.15 100.29 100.29 276,400
Dec 1, 2023 100.50 103.23 99.19 101.73 101.73 220,200
Nov 30, 2023 103.26 103.26 99.89 101.24 101.24 329,000
Nov 29, 2023 104.27 105.56 101.91 102.29 102.29 272,200
Nov 28, 2023 104.54 104.54 100.59 101.78 101.78 318,100
Nov 27, 2023 103.00 105.67 102.55 105.02 105.02 339,100
Nov 24, 2023 103.86 104.23 102.97 103.94 103.94 135,400
Nov 22, 2023 104.48 106.00 103.38 104.18 104.18 341,100
Nov 21, 2023 104.78 105.71 102.82 103.61 103.61 315,900
Nov 20, 2023 104.76 106.90 104.70 106.06 106.06 315,600
Nov 17, 2023 105.83 106.70 104.23 105.68 105.68 451,800
Nov 16, 2023 103.70 105.39 103.14 104.91 104.91 426,100
Nov 15, 2023 102.60 105.24 101.95 104.50 104.50 573,300
Nov 14, 2023 99.85 102.93 98.52 102.15 102.15 540,300
Nov 13, 2023 97.18 97.18 94.30 95.45 95.45 510,800
Nov 10, 2023 97.00 101.56 92.23 98.01 98.01 944,600
Nov 9, 2023 89.48 91.00 87.69 88.50 88.50 869,100
Nov 8, 2023 89.75 91.68 88.50 88.64 88.64 280,400
Nov 7, 2023 88.41 89.99 88.13 89.37 89.37 226,200
Nov 6, 2023 90.06 90.06 87.24 88.35 88.35 374,400
Nov 3, 2023 88.02 91.52 86.47 90.33 90.33 461,000
Nov 2, 2023 82.93 86.49 81.21 86.36 86.36 480,900
Nov 1, 2023 82.58 82.75 73.38 80.28 80.28 1,153,600
Oct 31, 2023 81.78 84.64 81.20 83.66 83.66 333,400
Oct 30, 2023 82.50 82.92 81.06 81.96 81.96 332,700
Oct 27, 2023 83.71 83.87 82.49 82.77 82.77 224,400
Oct 26, 2023 82.59 84.82 81.65 83.17 83.17 352,000
Oct 25, 2023 85.00 85.13 81.82 82.09 82.09 327,800
Oct 24, 2023 88.05 88.28 85.86 86.60 86.60 219,900
Oct 23, 2023 89.60 90.41 86.82 86.85 86.85 283,800
Oct 20, 2023 92.49 92.86 90.32 90.43 90.43 284,900
Oct 19, 2023 96.88 97.09 92.26 92.50 92.50 315,600
Oct 18, 2023 95.08 97.12 94.97 95.69 95.69 325,500
Oct 17, 2023 95.37 97.43 93.97 96.67 96.67 348,400
Oct 16, 2023 95.63 97.52 95.35 97.26 97.26 319,400
Oct 13, 2023 96.38 96.79 94.46 94.92 94.92 475,700
Oct 12, 2023 95.46 96.74 94.75 96.38 96.38 309,700
Oct 11, 2023 93.45 95.47 93.45 95.19 95.19 293,100
Oct 10, 2023 92.98 95.16 92.66 93.57 93.57 292,200
Oct 9, 2023 92.29 93.80 90.87 92.98 92.98 259,000
Oct 6, 2023 89.92 93.66 89.24 93.22 93.22 348,800
Oct 5, 2023 90.02 91.20 89.08 90.12 90.12 361,200
Oct 4, 2023 90.46 90.84 88.50 89.94 89.94 341,300
Oct 3, 2023 88.69 92.43 88.45 90.32 90.32 509,800
Oct 2, 2023 89.44 89.91 87.13 87.97 87.97 305,200
Sep 29, 2023 87.80 90.06 87.42 89.44 89.44 509,200
Sep 28, 2023 83.19 86.81 82.91 86.26 86.26 266,700
Sep 27, 2023 83.34 84.31 82.00 83.35 83.35 382,600
Sep 26, 2023 83.06 83.50 82.46 82.98 82.98 393,700
Sep 25, 2023 82.22 84.12 81.81 83.80 83.80 239,700
Sep 22, 2023 82.87 83.46 82.28 83.16 83.16 234,000
Sep 21, 2023 81.19 82.68 80.83 81.96 81.96 389,700
Sep 20, 2023 84.14 84.59 82.39 82.47 82.47 352,000
Sep 19, 2023 85.79 86.24 83.62 84.01 84.01 471,900
Sep 18, 2023 85.59 87.27 85.17 86.03 86.03 420,300
Sep 15, 2023 88.17 88.82 84.82 86.17 86.17 2,646,200
Sep 14, 2023 84.44 88.67 83.83 88.36 88.36 754,700
Sep 13, 2023 82.55 84.06 82.00 83.13 83.13 464,700
Sep 12, 2023 82.37 84.06 81.97 82.22 82.22 391,800
Sep 11, 2023 87.55 87.55 82.75 83.27 83.27 625,900
Sep 8, 2023 85.37 86.63 85.02 86.54 86.54 482,800
Sep 7, 2023 86.73 87.58 81.89 85.45 85.45 894,400
Sep 6, 2023 87.72 89.25 87.05 89.09 89.09 458,300
Sep 5, 2023 87.91 88.17 85.64 87.54 87.54 546,700
Sep 1, 2023 88.50 89.88 87.94 89.04 89.04 352,400
Aug 31, 2023 86.40 88.14 85.68 87.54 87.54 482,800
Aug 30, 2023 87.06 87.50 85.82 86.61 86.61 439,700
Aug 29, 2023 86.01 88.50 86.01 88.12 88.12 347,900
Aug 28, 2023 87.00 87.60 85.93 86.53 86.53 266,600
Aug 25, 2023 85.17 87.07 84.76 86.49 86.49 399,300
Aug 24, 2023 88.10 88.10 84.43 84.99 84.99 828,100
Aug 23, 2023 85.86 87.95 85.11 86.90 86.90 526,400
Aug 22, 2023 89.29 89.29 86.37 86.61 86.61 488,500
Aug 21, 2023 87.98 89.05 87.57 88.22 88.22 554,200
Aug 18, 2023 87.07 88.50 86.66 88.23 88.23 514,600
Aug 17, 2023 87.65 89.41 86.96 88.71 88.71 506,300
Aug 16, 2023 89.03 89.04 87.19 87.74 87.74 443,800
Aug 15, 2023 91.85 92.64 89.11 89.42 89.42 378,200
Aug 14, 2023 88.32 93.01 88.18 92.70 92.70 398,500
Aug 11, 2023 89.69 89.69 88.22 89.20 89.20 548,600
Aug 10, 2023 93.05 94.00 89.79 90.98 90.98 466,100
Aug 9, 2023 93.43 94.12 91.56 92.48 92.48 520,000
Aug 8, 2023 91.65 93.84 90.66 93.77 93.77 566,100
Aug 7, 2023 91.70 93.92 88.90 93.79 93.79 614,200
Aug 4, 2023 81.25 91.20 80.28 90.72 90.72 1,146,600
Aug 3, 2023 87.05 91.13 86.14 89.78 89.78 847,300
Aug 2, 2023 90.90 90.90 87.66 88.18 88.18 588,900
Aug 1, 2023 89.12 93.20 88.96 92.80 92.80 429,400
Jul 31, 2023 88.51 90.40 88.51 90.31 90.31 426,400
Jul 28, 2023 90.11 90.29 88.19 88.25 88.25 601,000
Jul 27, 2023 91.01 92.15 87.61 88.27 88.27 466,300
Jul 26, 2023 90.06 90.46 88.52 89.32 89.32 506,300
Jul 25, 2023 90.22 92.93 90.12 92.01 92.01 408,900
Jul 24, 2023 87.82 89.41 87.82 89.40 89.40 336,800
Jul 21, 2023 87.93 89.14 87.13 87.95 87.95 389,400
Jul 20, 2023 89.78 90.06 86.83 87.05 87.05 500,800
Jul 19, 2023 90.32 92.27 90.26 90.94 90.94 675,600
Jul 18, 2023 89.87 91.51 89.29 90.32 90.32 316,400
Jul 17, 2023 90.19 91.18 88.86 90.33 90.33 665,700
Jul 14, 2023 93.61 93.62 88.83 89.60 89.60 699,100
Jul 13, 2023 91.65 94.73 91.04 94.37 94.37 462,000
Jul 12, 2023 90.97 91.40 89.94 90.87 90.87 382,900
Jul 11, 2023 88.69 89.41 87.28 89.13 89.13 380,700
Jul 10, 2023 85.82 88.77 85.81 88.24 88.24 456,500
Jul 7, 2023 83.60 87.10 83.60 85.91 85.91 394,600
Jul 6, 2023 82.40 83.42 81.76 83.28 83.28 385,000
Jul 5, 2023 86.21 86.21 83.59 84.24 84.24 374,600
Jul 3, 2023 85.64 86.88 85.29 86.87 86.87 197,900
Jun 30, 2023 86.21 86.67 84.47 85.38 85.38 532,500
Jun 29, 2023 84.49 85.56 83.64 85.20 85.20 284,300
Jun 28, 2023 83.66 84.50 82.78 84.14 84.14 292,300
Jun 27, 2023 82.13 86.08 81.72 85.56 85.56 442,900
Jun 26, 2023 81.64 83.42 81.64 82.12 82.12 323,200
Jun 23, 2023 80.54 81.69 80.21 81.16 81.16 1,699,100
Jun 22, 2023 81.29 82.75 80.96 82.74 82.74 336,500
Jun 21, 2023 83.07 83.07 80.75 82.09 82.09 554,800
Jun 20, 2023 83.79 85.04 81.99 83.72 83.72 428,200
Jun 16, 2023 86.90 86.90 83.64 84.53 84.53 1,054,600
Jun 15, 2023 85.10 86.00 83.50 85.14 85.14 679,300
Jun 14, 2023 86.03 87.32 84.89 86.88 86.88 474,300
Jun 13, 2023 86.18 86.85 84.86 86.63 86.63 535,500
Jun 12, 2023 83.01 85.50 82.30 84.74 84.74 756,800
Jun 9, 2023 82.51 83.59 80.96 81.48 81.48 662,300
Jun 8, 2023 82.53 83.15 81.14 81.56 81.56 562,700
Jun 7, 2023 81.95 84.74 81.84 82.47 82.47 848,300
Jun 6, 2023 78.40 82.30 78.08 81.05 81.05 616,000
Jun 5, 2023 81.86 82.47 79.05 79.21 79.21 556,900
Jun 2, 2023 85.50 86.52 82.12 82.75 82.75 841,400
Jun 1, 2023 86.52 87.29 83.57 83.85 83.85 1,146,400
May 31, 2023 86.25 87.43 84.43 86.04 86.04 916,600
May 30, 2023 88.25 89.20 85.40 88.13 88.13 635,800
May 26, 2023 81.46 86.67 81.40 85.69 85.69 725,900
May 25, 2023 80.10 81.41 78.23 80.90 80.90 544,500
May 24, 2023 79.52 80.78 77.96 78.95 78.95 455,400
May 23, 2023 82.08 83.84 81.69 81.69 81.69 454,000
May 22, 2023 81.26 84.20 81.16 83.10 83.10 600,400
May 19, 2023 83.55 83.99 81.30 82.04 82.04 408,400
May 18, 2023 81.27 83.99 80.81 83.55 83.55 512,100
May 17, 2023 77.84 81.41 77.06 81.02 81.02 672,100
May 16, 2023 75.66 77.95 75.21 77.17 77.17 574,200
May 15, 2023 73.53 76.58 73.47 76.45 76.45 878,300
May 12, 2023 74.83 75.49 72.65 73.55 73.55 498,800
May 11, 2023 75.79 75.94 73.33 74.48 74.48 450,100
May 10, 2023 77.56 77.56 75.58 76.57 76.57 685,500
May 9, 2023 75.75 77.00 74.95 75.77 75.77 781,700
May 8, 2023 76.20 77.40 75.40 76.84 76.84 998,100
May 5, 2023 75.37 76.72 74.50 76.27 76.27 1,823,700
May 4, 2023 69.70 75.43 67.73 74.37 74.37 2,329,600
May 3, 2023 88.79 90.98 88.13 88.77 88.77 669,200
May 2, 2023 90.36 90.70 88.48 89.22 89.22 513,100
May 1, 2023 88.46 90.47 87.50 90.29 90.29 715,800
Apr 28, 2023 89.31 89.58 87.54 88.56 88.56 714,800
Apr 27, 2023 90.00 90.03 86.63 88.79 88.79 523,700
Apr 26, 2023 91.82 92.28 89.23 90.23 90.23 513,700
Apr 25, 2023 92.93 92.93 90.14 90.28 90.28 699,600

Related Tickers

SLAB Silicon Laboratories Inc.
114.26
-8.89%
 
POWI Power Integrations, Inc.
66.95
+3.93%
 
CRUS Cirrus Logic, Inc.
86.29
+2.42%
 
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
 
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
 
MXL MaxLinear, Inc.
20.93
+0.72%
 
SITM SiTime Corporation
76.22
+2.23%
 
AOSL Alpha and Omega Semiconductor Limited
21.21
+5.10%
 
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
 
DIOD Diodes Incorporated
70.90
+1.75%