Synaptics (SYNA) went public on January 29, 2002, when it opened at a split-adjusted price of $8.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $67.95 | $72.04 | $66.53 | $70.37 | 2,994,074 |
August 2025 | $61.21 | $72.22 | $58.31 | $69.86 | 10,515,755 |
July 2025 | $64.30 | $70.68 | $61.78 | $62.70 | 7,487,003 |
June 2025 | $58.61 | $66.93 | $58.06 | $64.82 | 8,129,756 |
May 2025 | $56.06 | $66.42 | $55.57 | $58.76 | 9,153,146 |
April 2025 | $63.27 | $64.60 | $41.80 | $55.66 | 13,528,866 |
March 2025 | $67.06 | $67.65 | $60.75 | $63.72 | 10,517,994 |
February 2025 | $82.09 | $85.39 | $64.50 | $66.14 | 16,427,275 |
January 2025 | $79.88 | $89.81 | $73.86 | $84.90 | 11,958,301 |
December 2024 | $80.24 | $84.69 | $73.63 | $76.32 | 10,387,597 |
November 2024 | $69.16 | $83.36 | $67.90 | $80.24 | 13,006,221 |
October 2024 | $76.78 | $77.96 | $68.14 | $68.67 | 6,755,392 |
September 2024 | $79.61 | $80.94 | $68.32 | $77.58 | 7,296,978 |
August 2024 | $86.41 | $86.94 | $67.83 | $81.42 | 9,322,373 |
July 2024 | $88.03 | $98.00 | $84.85 | $87.32 | 5,128,179 |
June 2024 | $95.57 | $98.00 | $84.26 | $88.20 | 5,002,562 |
May 2024 | $88.20 | $96.00 | $83.24 | $93.71 | 7,351,183 |
April 2024 | $97.58 | $99.57 | $79.39 | $89.96 | 6,272,323 |
March 2024 | $100.99 | $109.00 | $95.36 | $97.56 | 5,007,673 |
February 2024 | $107.33 | $115.85 | $98.11 | $100.10 | 5,929,918 |
January 2024 | $112.27 | $114.94 | $99.97 | $106.81 | 6,647,854 |
December 2023 | $100.50 | $121.37 | $96.47 | $114.08 | 6,839,841 |
November 2023 | $82.58 | $106.90 | $73.38 | $101.24 | 9,659,086 |
October 2023 | $89.44 | $97.52 | $81.06 | $83.66 | 7,163,708 |
September 2023 | $88.50 | $90.06 | $80.83 | $89.44 | 11,278,186 |
