Synaptics Incorporated (SYNA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.97 | -3.27056491576 | 90.81 | 93.64 | 85.27 | 210494 | 88.84611032 | CS |
| 4 | 1.7 | 1.97353146041 | 86.14 | 98 | 85.27 | 221136 | 90.13810203 | CS |
| 12 | -3.72 | -4.0629095675 | 91.56 | 98 | 83.24 | 280083 | 90.81651595 | CS |
| 26 | -21.63 | -19.7588380378 | 109.47 | 115.845 | 79.385 | 277265 | 94.87058602 | CS |
| 52 | -0.67 | -0.756976612812 | 88.51 | 121.37 | 73.38 | 351231 | 94.7760762 | CS |
| 156 | -60.37 | -40.7327440793 | 148.21 | 299.39 | 67.73 | 445722 | 130.191353 | CS |
| 260 | 55.81 | 174.242897284 | 32.03 | 299.39 | 28.8 | 488086 | 107.07753752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 87.84 | -0.78 | -0.88 | 88.9 | 90.58 | 87.59 | 135792 |
| 1722033300 | 88.62 | 1.13 | 1.29 | 89.47 | 89.53 | 87.61 | 208862 |
| 1721946900 | 87.49 | -0.2 | -0.23 | 85.4041 | 89.97 | 85.27 | 284496 |
| 1721860500 | 87.69 | -4.88 | -5.27 | 92.06 | 92.06 | 87.41 | 206301 |
| 1721774100 | 92.57 | 0.16 | 0.17 | 90.81 | 93.64 | 90.81 | 217021 |
| 1721687700 | 92.41 | 3.94 | 4.45 | 89.23 | 92.579 | 88.41 | 155440 |
| 1721428500 | 88.47 | -2.72 | -2.98 | 89.411 | 90.585 | 87.245 | 172388 |
| 1721342100 | 91.19 | -3.17 | -3.36 | 94.62 | 96.29 | 89.36 | 195030 |
| 1721255700 | 94.36 | -3.4 | -3.48 | 96.45 | 97.125 | 94.25 | 231717 |
| 1721169300 | 97.76 | 5.4 | 5.85 | 93.48 | 98 | 92.38 | 294974 |
| 1721082900 | 92.36 | 1.34 | 1.47 | 91.3 | 93.76 | 91.11 | 244819 |
| 1720823700 | 91.02 | 1.58 | 1.77 | 90.9 | 93 | 89.38 | 208657 |
| 1720737300 | 89.44 | 0.08 | 0.09 | 91.04 | 91.42 | 88.87 | 366567 |
| 1720650900 | 89.36 | 1.42 | 1.61 | 89.21 | 89.87 | 88.21 | 287417 |
| 1720564500 | 87.94 | -0.53 | -0.60 | 88.3 | 88.5 | 86.71 | 179647 |
| 1720478100 | 88.47 | 1.52 | 1.75 | 87.95 | 89.57 | 87.41 | 199984 |
| 1720218900 | 86.95 | -1.15 | -1.31 | 88.41 | 88.41 | 86.33 | 225094 |
| 1720040640 | 88.1 | 0.63 | 0.72 | 88 | 89 | 87.155 | 148786 |
| 1719959700 | 87.47 | 1.39 | 1.61 | 86.14 | 87.66 | 85.76 | 238594 |
| 1719873300 | 86.08 | -2.12 | -2.40 | 87.76 | 88.03 | 84.85 | 215361 |
| 1719614100 | 88.2 | 1.31 | 1.51 | 87.42 | 89.0718 | 86.52 | 435736 |
| 1719527700 | 86.89 | 1.02 | 1.19 | 86.15 | 87.23 | 84.26 | 381916 |
| 1719441300 | 85.87 | -0.67 | -0.77 | 85.52 | 86.95 | 85.02 | 246298 |
| 1719354900 | 86.54 | -1.05 | -1.20 | 87.92 | 88.42 | 85.98 | 319313 |
| 1719268500 | 87.59 | -2.05 | -2.29 | 89.33 | 91.03 | 87.45 | 209024 |
| 1719009300 | 89.64 | 2.03 | 2.32 | 87.78 | 89.97 | 87.01 | 518274 |
| 1718922900 | 87.61 | -2.77 | -3.06 | 89.68 | 90.47 | 87.54 | 365473 |
| 1718750100 | 90.38 | -1.67 | -1.81 | 92.04 | 92.7 | 90.25 | 275455 |
| 1718663700 | 92.05 | 0.1 | 0.11 | 92.07 | 92.26 | 90.3801 | 156556 |
| 1718404500 | 91.95 | -2.29 | -2.43 | 92.36 | 93.07 | 91.645 | 243407 |
| 1718318100 | 94.24 | -1.33 | -1.39 | 94.77 | 95.65 | 93.08 | 209923 |
| 1718231700 | 95.57 | 2.7 | 2.91 | 95.86 | 98 | 93.79 | 271570 |
| 1718145300 | 92.87 | -1.66 | -1.76 | 93.77 | 94.155 | 91.73 | 251900 |
| 1718058900 | 94.53 | 2.41 | 2.62 | 90.41 | 95.105 | 90.375 | 190549 |
| 1717799700 | 92.12 | -2.71 | -2.86 | 94.2 | 94.84 | 91.59 | 170070 |
| 1717713300 | 94.83 | -0.65 | -0.68 | 94.81 | 95.3632 | 94.2137 | 184010 |
| 1717626900 | 95.48 | 4.21 | 4.61 | 92.49 | 96.09 | 91.33 | 172489 |
| 1717540500 | 91.27 | -3.33 | -3.52 | 94 | 94 | 91.12 | 201730 |
| 1717454100 | 94.6 | 0.89 | 0.95 | 95.57 | 95.57 | 93.2671 | 192859 |
| 1717194900 | 93.71 | -0.01 | -0.01 | 94.49 | 96 | 92.3011 | 384127 |
| 1717108500 | 93.72 | 2.56 | 2.81 | 91.92 | 93.93 | 91.6 | 237598 |
| 1717022100 | 91.16 | -2.52 | -2.69 | 91.77 | 92.44 | 90.995 | 231552 |
| 1716935700 | 93.68 | 3.1 | 3.42 | 91.255 | 94.61 | 90.57 | 294423 |
| 1716590100 | 90.58 | 1.94 | 2.19 | 89.34 | 90.7 | 89.055 | 194324 |
| 1716503700 | 88.64 | -4.7 | -5.04 | 94.38 | 94.38 | 88.25 | 345942 |
| 1716417300 | 93.34 | 1.34 | 1.46 | 92.76 | 94.06 | 92.19 | 405695 |
| 1716330900 | 92 | -2.14 | -2.27 | 92.83 | 93 | 91.15 | 412068 |
| 1716244500 | 94.14 | -0.34 | -0.36 | 94.27 | 94.79 | 93.0677 | 444860 |
| 1715985300 | 94.48 | 1.66 | 1.79 | 93.11 | 94.97 | 93.02 | 312725 |
| 1715898900 | 92.82 | 0.57 | 0.62 | 91.98 | 93.795 | 91.47 | 303622 |
| 1715812500 | 92.25 | 2.68 | 2.99 | 91.06 | 92.48 | 88.88 | 289188 |
| 1715726100 | 89.57 | 1.19 | 1.35 | 89.87 | 91.45 | 88.73 | 280139 |
| 1715639700 | 88.38 | -0.56 | -0.63 | 89.52 | 90.5 | 88.16 | 243568 |
| 1715380500 | 88.94 | -2.72 | -2.97 | 83.24 | 89.05 | 83.24 | 846862 |
| 1715294100 | 91.66 | 0.66 | 0.73 | 91.33 | 91.9 | 90.05 | 668853 |
| 1715207700 | 91 | -0.47 | -0.51 | 90.09 | 91.5 | 89.98 | 347188 |
| 1715121300 | 91.47 | 0.27 | 0.30 | 91.56 | 93.62 | 91.38 | 308521 |
| 1715034900 | 91.2 | 0.89 | 0.99 | 90.68 | 91.8276 | 89.835 | 173163 |
| 1714775700 | 90.31 | 0.68 | 0.76 | 92.18 | 92.9 | 89.8 | 181860 |
| 1714689300 | 89.63 | 2.01 | 2.29 | 89.18 | 89.94 | 86.74 | 163394 |
| 1714602900 | 87.62 | -2.34 | -2.60 | 88.2 | 91.08 | 86.87 | 230169 |
| 1714516500 | 89.96 | 0.28 | 0.31 | 88.5 | 91.77 | 88.5 | 478897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
