NASDAQ:SYNA
Synaptics Incorporated Stock Price (Quote)
$81.04
-0.650 (-0.796%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.22 | $102.84 | Friday, 19th Apr 2024 SYNA stock ended at $81.04. This is 0.796% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $80.22 to a day high of $82.01. |
| 90 days | $80.22 | $115.85 | |
| 52 weeks | $67.73 | $121.37 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $81.14 | $82.01 | $80.22 | $81.04 | 207 041 |
| 2024-04-18 | $82.81 | $82.88 | $80.87 | $81.69 | 322 928 |
| 2024-04-17 | $87.61 | $87.73 | $83.21 | $83.32 | 300 017 |
| 2024-04-16 | $87.56 | $87.56 | $85.36 | $86.86 | 303 040 |
| 2024-04-15 | $91.34 | $91.70 | $87.75 | $87.94 | 278 884 |
| 2024-04-12 | $90.82 | $91.28 | $89.19 | $91.00 | 268 682 |
| 2024-04-11 | $92.12 | $93.10 | $91.16 | $92.53 | 174 370 |
| 2024-04-10 | $93.11 | $93.33 | $90.42 | $91.53 | 263 335 |
| 2024-04-09 | $94.12 | $95.94 | $93.96 | $95.88 | 165 580 |
| 2024-04-08 | $93.90 | $94.93 | $92.87 | $93.00 | 155 609 |
| 2024-04-05 | $92.27 | $93.55 | $91.68 | $93.32 | 254 130 |
| 2024-04-04 | $95.92 | $96.45 | $91.85 | $92.56 | 189 844 |
| 2024-04-03 | $93.60 | $95.47 | $93.38 | $94.63 | 148 403 |
| 2024-04-02 | $96.11 | $96.13 | $94.02 | $94.89 | 315 875 |
| 2024-04-01 | $97.58 | $99.57 | $97.40 | $97.76 | 149 490 |
| 2024-03-28 | $98.44 | $99.99 | $97.26 | $97.56 | 282 615 |
| 2024-03-27 | $96.93 | $99.05 | $95.36 | $98.81 | 274 319 |
| 2024-03-26 | $97.72 | $98.58 | $95.89 | $96.08 | 131 739 |
| 2024-03-25 | $97.00 | $97.83 | $96.47 | $97.26 | 153 702 |
| 2024-03-22 | $100.07 | $100.50 | $97.88 | $98.20 | 203 752 |
| 2024-03-21 | $100.39 | $102.84 | $99.84 | $99.89 | 221 544 |
| 2024-03-20 | $97.54 | $99.15 | $95.63 | $98.23 | 233 551 |
| 2024-03-19 | $96.87 | $98.39 | $96.00 | $97.50 | 161 977 |
| 2024-03-18 | $99.37 | $99.96 | $97.72 | $98.05 | 180 548 |
| 2024-03-15 | $98.03 | $99.38 | $97.53 | $98.37 | 389 250 |
