NASDAQ:SYNA
Synaptics Incorporated Stock Price (Quote)
$89.63
+2.01 (+2.29%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.44 | $96.45 | Thursday, 2nd May 2024 SYNA stock ended at $89.63. This is 2.29% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.69% from a day low at $86.74 to a day high of $89.94. |
| 90 days | $79.44 | $115.85 | |
| 52 weeks | $67.73 | $121.37 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $99.98 | $100.85 | $98.93 | $99.54 | 176 693 |
| Dec 06, 2023 | $99.00 | $102.56 | $98.84 | $99.37 | 283 865 |
| Dec 05, 2023 | $99.40 | $99.40 | $96.49 | $97.39 | 225 422 |
| Dec 04, 2023 | $100.95 | $101.41 | $99.15 | $100.29 | 260 556 |
| Dec 01, 2023 | $100.50 | $103.19 | $99.19 | $101.73 | 220 012 |
| Nov 30, 2023 | $103.26 | $103.26 | $99.89 | $101.24 | 307 920 |
| Nov 29, 2023 | $104.27 | $105.56 | $101.91 | $102.29 | 272 100 |
| Nov 28, 2023 | $104.54 | $104.54 | $100.59 | $101.78 | 309 638 |
| Nov 27, 2023 | $103.00 | $105.67 | $102.55 | $105.02 | 328 746 |
| Nov 24, 2023 | $103.86 | $104.23 | $103.02 | $103.94 | 134 850 |
| Nov 22, 2023 | $104.48 | $105.54 | $103.38 | $104.18 | 341 065 |
| Nov 21, 2023 | $104.78 | $105.71 | $102.82 | $103.61 | 310 409 |
| Nov 20, 2023 | $104.76 | $106.90 | $104.70 | $106.06 | 314 421 |
| Nov 17, 2023 | $105.83 | $106.70 | $104.23 | $105.68 | 451 592 |
| Nov 16, 2023 | $103.70 | $105.39 | $103.14 | $104.91 | 425 949 |
| Nov 15, 2023 | $102.60 | $105.23 | $101.95 | $104.50 | 490 161 |
| Nov 14, 2023 | $99.85 | $102.88 | $98.52 | $102.15 | 525 124 |
| Nov 13, 2023 | $97.18 | $97.18 | $94.35 | $95.45 | 479 834 |
| Nov 10, 2023 | $97.00 | $101.56 | $92.23 | $98.01 | 944 544 |
| Nov 09, 2023 | $89.48 | $91.00 | $87.69 | $88.50 | 853 812 |
| Nov 08, 2023 | $89.75 | $91.68 | $88.51 | $88.64 | 273 658 |
| Nov 07, 2023 | $88.41 | $89.99 | $88.13 | $89.37 | 226 138 |
| Nov 06, 2023 | $90.06 | $90.06 | $87.24 | $88.35 | 362 325 |
| Nov 03, 2023 | $88.02 | $91.52 | $86.47 | $90.33 | 442 584 |
| Nov 02, 2023 | $82.93 | $86.49 | $81.21 | $86.36 | 471 634 |
