Synaptics Stock Price History
NASDAQ: SYNATechnologySemiconductorsUSD
119.82+0.74 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SYNA price history at a glance
The price history for Synaptics (SYNA) on this page begins on January 28, 2002, when the stock closed at $8.77; it most recently closed at $119.82 on October 5, 2026. The highest price in this record is $299.39, reached on December 6, 2021; the latest close is 60.0% below that peak. Across the 23 complete calendar years in the table, SYNA finished higher in 14 and lower in 9. Its best year was 2021 (+200.3%) and its worst was 2022 (-67.1%).
Over roughly 25 years the share price changed +1265.7%, a 11.2% compound annual price return (excluding dividends). In the last 12 months alone, SYNA has gained 78.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $299.39
- Date of high
- Dec 6, 2021
- Low since 2002
- $2.09
- Date of low
- Oct 7, 2002
- 52-week high
- $149.11
- 52-week low
- $58.28
- IPO year
- 2002
- Last close
- $119.82
SYNA returns
1 week
-1.06%
1 month
+27.56%
3 months
-5.47%
6 months
+62.36%
Year to date
+61.88%
1 year
+78.38%
3 years
+26.23%
5 years
-30.96%
SYNA price return, excluding dividends.
SYNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 119.82 | +58.20% |
| 2025 | 75.74 | -6.51% |
| 2024 | 81.01 | -28.99% |
| 2023 | 114.08 | +19.88% |
| 2022 | 95.16 | -67.13% |
| 2021 | 289.51 | +200.32% |
| 2020 | 96.40 | +41.35% |
| 2019 | 68.20 | +89.39% |
| 2018 | 36.01 | -9.84% |
| 2017 | 39.94 | -25.46% |
| 2016 | 53.58 | -33.31% |
| 2015 | 80.34 | +25.04% |
| 2014 | 64.25 | +27.20% |
| 2013 | 50.51 | +64.26% |
| 2012 | 30.75 | +1.99% |
| 2011 | 30.15 | +2.62% |
| 2010 | 29.38 | -4.14% |
| 2009 | 30.65 | +80.40% |
| 2008 | 16.99 | -36.81% |
| 2007 | 26.89 | +35.84% |
| 2006 | 19.79 | +20.10% |
| 2005 | 16.48 | -19.16% |
| 2004 | 20.39 | +94.16% |
| 2003 | 10.50 | +100.38% |
| 2002* | 5.24 | -40.27% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SYNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 119.87 | 120.60 | 118.94 | 119.82 | +0.62% | |
| 119.45 | 119.90 | 118.69 | 119.08 | -0.32% | |
| 118.50 | 119.79 | 118.30 | 119.46 | +0.06% | |
| 120.50 | 120.65 | 119.13 | 119.39 | -0.28% | |
| 120.84 | 121.00 | 119.59 | 119.73 | -1.13% | |
| 121.70 | 121.98 | 119.91 | 121.10 | +14.08% | |
| 101.12 | 106.62 | 100.42 | 106.15 | +4.68% | |
| 101.42 | 102.10 | 99.68 | 101.40 | +0.61% | |
| 101.75 | 102.49 | 99.57 | 100.79 | +0.43% | |
| 102.56 | 102.56 | 98.28 | 100.36 | -2.30% | |
| 97.90 | 103.04 | 97.26 | 102.72 | +6.09% | |
| 96.87 | 96.98 | 94.91 | 96.82 | -1.30% | |
| 97.63 | 98.62 | 95.69 | 98.10 | +0.47% | |
| 95.37 | 97.99 | 94.74 | 97.64 | +2.39% | |
| 93.83 | 96.00 | 91.00 | 95.36 | +2.42% | |
| 93.63 | 94.20 | 91.31 | 93.11 | +2.18% | |
| 91.84 | 93.58 | 88.70 | 91.12 | +2.11% | |
| 98.85 | 98.85 | 88.09 | 89.24 | -8.30% | |
| 96.30 | 99.41 | 95.00 | 97.32 | +2.38% | |
| 95.74 | 97.08 | 94.80 | 95.06 | -5.91% | |
| 94.91 | 101.06 | 94.16 | 101.03 | +8.09% | |
| 91.90 | 93.70 | 91.11 | 93.47 | -0.49% | |
| 93.92 | 96.49 | 93.77 | 93.93 | -0.83% | |
| 99.57 | 100.46 | 94.44 | 94.72 | -4.31% | |
| 98.81 | 99.91 | 97.64 | 98.99 | +1.34% | |
| 95.75 | 98.27 | 94.46 | 97.68 | +1.76% | |
| 95.70 | 97.31 | 94.25 | 95.99 | +0.86% | |
| 95.29 | 96.37 | 93.41 | 95.17 | -1.60% | |
| 95.78 | 98.26 | 95.78 | 96.72 | +1.72% | |
| 97.59 | 97.88 | 94.69 | 95.08 | -2.57% | |
| 97.10 | 97.73 | 95.47 | 97.59 | +1.97% | |
| 95.23 | 96.39 | 94.64 | 95.70 | +0.87% | |
| 95.03 | 95.39 | 93.51 | 94.87 | +1.27% | |
| 96.52 | 97.26 | 93.29 | 93.68 | -4.08% | |
| 98.53 | 99.08 | 96.68 | 97.66 | -0.35% | |
| 100.00 | 100.91 | 97.78 | 98.00 | -2.95% | |
| 105.39 | 106.57 | 100.67 | 100.98 | -3.67% | |
| 105.32 | 107.04 | 101.82 | 104.83 | -5.20% | |
| 109.71 | 113.36 | 109.70 | 110.58 | +1.80% | |
| 107.03 | 109.74 | 107.03 | 108.63 | +1.23% | |
| 109.83 | 111.63 | 106.76 | 107.31 | -2.48% | |
| 110.09 | 111.48 | 108.56 | 110.04 | +2.92% | |
| 106.91 | 108.32 | 105.88 | 106.92 | +2.11% | |
| 106.45 | 107.76 | 104.52 | 104.71 | -1.39% | |
| 103.49 | 106.79 | 103.49 | 106.19 | +4.01% | |
| 98.52 | 104.69 | 98.52 | 102.10 | +1.98% | |
| 103.73 | 105.52 | 99.95 | 100.12 | -6.04% | |
| 110.88 | 110.88 | 104.57 | 106.56 | +0.79% | |
| 104.44 | 109.16 | 103.63 | 105.72 | -1.49% | |
| 112.61 | 112.92 | 106.96 | 107.32 | -1.41% | |
| 108.24 | 111.26 | 106.76 | 108.85 | +5.03% | |
| 109.85 | 110.99 | 103.51 | 103.64 | -6.52% | |
| 111.66 | 113.97 | 108.90 | 110.87 | -4.77% | |
| 114.20 | 117.20 | 110.75 | 116.42 | +3.03% | |
| 116.00 | 116.69 | 111.89 | 113.00 | -3.91% | |
| 115.45 | 119.11 | 114.67 | 117.60 | -2.50% | |
| 116.10 | 123.21 | 116.10 | 120.62 | +1.09% | |
| 118.28 | 119.72 | 115.73 | 119.32 | +5.04% | |
| 115.08 | 117.12 | 113.44 | 113.60 | -0.39% | |
| 110.35 | 117.46 | 110.11 | 114.05 | -1.30% | |
| 117.64 | 118.53 | 114.03 | 115.55 | -4.97% | |
| 123.94 | 124.62 | 118.74 | 121.59 | -1.02% | |
| 124.41 | 124.75 | 120.93 | 122.84 | +3.10% | |
| 123.29 | 123.29 | 118.33 | 119.15 | -6.00% | |
| 127.41 | 128.18 | 124.77 | 126.76 | -2.12% | |
| 128.31 | 135.79 | 128.31 | 129.50 | +4.97% | |
| 118.08 | 124.26 | 118.08 | 123.37 | +3.35% | |
| 119.82 | 121.25 | 115.98 | 119.37 | -3.90% | |
| 122.65 | 129.66 | 122.50 | 124.21 | +3.92% | |
| 125.88 | 130.07 | 117.31 | 119.52 | -5.65% | |
| 121.55 | 128.06 | 121.55 | 126.68 | +1.97% | |
| 118.02 | 125.20 | 117.63 | 124.23 | +5.84% | |
| 119.53 | 124.00 | 116.48 | 117.38 | -2.99% | |
| 126.22 | 129.99 | 120.36 | 121.00 | -3.68% | |
| 137.03 | 137.03 | 123.84 | 125.62 | -3.45% | |
| 133.11 | 135.33 | 126.41 | 130.11 | -3.20% | |
| 133.10 | 138.00 | 130.05 | 134.41 | -6.52% | |
| 142.90 | 146.83 | 140.46 | 143.79 | +2.06% | |
| 138.82 | 143.05 | 136.91 | 140.89 | +5.51% | |
| 138.72 | 139.12 | 133.19 | 133.53 | -1.04% | |
| 138.81 | 142.72 | 134.50 | 134.94 | -3.77% | |
| 145.00 | 146.00 | 139.56 | 140.23 | +1.29% | |
| 136.36 | 138.94 | 134.00 | 138.44 | +1.73% | |
| 132.45 | 136.45 | 126.70 | 136.08 | +5.64% | |
| 128.92 | 133.97 | 125.50 | 128.82 | -1.57% | |
| 139.81 | 140.75 | 124.70 | 130.88 | -3.76% | |
| 129.21 | 136.29 | 126.74 | 136.00 | +10.77% | |
| 136.63 | 137.43 | 122.18 | 122.78 | -12.98% | |
| 139.61 | 145.00 | 137.00 | 141.09 | -2.68% | |
| 147.16 | 147.98 | 142.39 | 144.98 | -0.73% | |
| 138.40 | 146.11 | 136.88 | 146.04 | +8.23% | |
| 137.33 | 140.55 | 133.89 | 134.93 | -1.71% | |
| 144.50 | 147.84 | 136.48 | 137.28 | -4.17% | |
| 141.53 | 143.84 | 136.46 | 143.26 | +1.14% | |
| 149.11 | 149.11 | 140.48 | 141.64 | -4.02% | |
| 147.50 | 148.10 | 142.09 | 147.57 | +2.70% | |
| 133.99 | 144.23 | 133.24 | 143.69 | +8.58% | |
| 129.12 | 132.52 | 126.01 | 132.33 | +1.93% | |
| 129.61 | 134.84 | 128.00 | 129.82 | +5.00% | |
| 115.07 | 124.69 | 113.75 | 123.64 | +3.76% | |
| 129.52 | 131.00 | 116.40 | 119.16 | -7.07% | |
| 125.88 | 129.58 | 123.55 | 128.23 | -1.19% | |
| 130.03 | 131.34 | 125.79 | 129.78 | -0.98% | |
| 124.40 | 134.27 | 120.63 | 131.06 | +9.59% | |
| 124.09 | 125.69 | 113.17 | 119.59 | -5.50% | |
| 127.29 | 128.58 | 122.52 | 126.55 | +0.89% | |
| 108.26 | 129.78 | 105.95 | 125.43 | +18.55% | |
| 106.81 | 110.43 | 105.01 | 105.80 | -1.35% | |
| 105.48 | 108.54 | 103.00 | 107.25 | +2.84% | |
| 101.96 | 105.50 | 100.10 | 104.29 | +3.46% | |
| 96.60 | 101.43 | 95.25 | 100.80 | +4.46% | |
| 93.17 | 96.71 | 91.39 | 96.50 | +3.11% | |
| 89.29 | 94.43 | 88.80 | 93.59 | +5.70% | |
| 87.71 | 89.86 | 87.26 | 88.54 | +2.71% | |
| 89.15 | 90.18 | 85.52 | 86.20 | -6.03% | |
| 92.90 | 93.76 | 90.30 | 91.73 | -2.27% | |
| 87.14 | 94.22 | 86.65 | 93.86 | +10.49% | |
| 85.91 | 87.66 | 83.05 | 84.95 | +0.34% | |
| 88.14 | 88.75 | 82.82 | 84.66 | -2.50% | |
| 83.54 | 89.93 | 83.52 | 86.83 | +4.54% | |
| 79.29 | 83.15 | 78.70 | 83.06 | +3.54% | |
| 81.16 | 81.94 | 78.20 | 80.22 | +1.15% | |
| 77.97 | 79.84 | 77.88 | 79.31 | +2.12% | |
| 76.47 | 77.93 | 76.11 | 77.66 | +1.17% | |
| 74.95 | 77.89 | 73.81 | 76.76 | +3.77% | |
| 73.00 | 74.24 | 72.54 | 73.97 | +0.23% | |
| 75.06 | 76.00 | 73.62 | 73.80 | -0.27% | |
| 75.77 | 77.00 | 73.30 | 74.00 | -2.55% | |
| 76.50 | 78.02 | 75.00 | 75.94 | +4.07% | |
| 74.69 | 75.06 | 71.05 | 72.97 | -2.67% | |
| 74.04 | 75.93 | 73.78 | 74.97 | +1.11% | |
| 69.39 | 74.39 | 69.39 | 74.15 | +2.16% | |
| 70.72 | 73.60 | 70.72 | 72.58 | +3.63% | |
| 66.59 | 70.28 | 66.17 | 70.04 | +7.62% | |
| 69.73 | 69.73 | 64.53 | 65.08 | -5.28% | |
| 72.38 | 72.59 | 68.39 | 68.71 | -6.11% | |
| 73.82 | 75.23 | 72.88 | 73.18 | -2.37% | |
| 77.45 | 78.16 | 74.81 | 74.96 | -1.55% | |
| 71.77 | 76.67 | 71.36 | 76.14 | +4.43% | |
| 73.59 | 75.68 | 72.52 | 72.91 | +2.65% | |
| 72.35 | 72.99 | 70.18 | 71.03 | -2.03% | |
| 70.28 | 73.37 | 70.28 | 72.50 | +0.19% | |
| 74.56 | 75.84 | 72.15 | 72.36 | -2.95% | |
| 75.91 | 77.00 | 73.71 | 74.56 | -0.31% | |
| 75.66 | 76.65 | 74.50 | 74.79 | +1.25% | |
| 75.05 | 76.00 | 73.31 | 73.87 | -0.66% | |
| 75.50 | 75.99 | 73.00 | 74.36 | -3.01% | |
| 75.53 | 78.26 | 75.53 | 76.67 | +1.68% | |
| 74.44 | 77.12 | 74.01 | 75.40 | +1.29% | |
| 71.06 | 74.60 | 69.36 | 74.44 | +3.39% | |
| 71.60 | 72.96 | 71.38 | 72.00 | -2.83% | |
| 75.88 | 78.26 | 73.25 | 74.10 | -3.80% | |
| 78.16 | 78.99 | 76.10 | 77.03 | -0.04% | |
| 78.15 | 79.48 | 76.00 | 77.06 | -5.46% | |
| 79.04 | 81.74 | 79.00 | 81.51 | +0.06% | |
| 80.02 | 81.70 | 79.25 | 81.46 | -0.02% | |
| 82.46 | 82.57 | 79.72 | 81.48 | -0.63% | |
| 81.57 | 82.58 | 80.96 | 82.00 | +1.16% | |
| 82.74 | 84.72 | 81.03 | 81.06 | -0.42% | |
| 83.94 | 83.94 | 80.06 | 81.40 | -3.42% | |
| 82.06 | 85.81 | 81.27 | 84.28 | +1.44% | |
| 83.74 | 83.94 | 79.81 | 83.08 | -1.98% | |
| 85.86 | 86.85 | 84.25 | 84.76 | -0.75% | |
| 90.03 | 91.18 | 83.81 | 85.40 | -5.96% | |
| 91.47 | 93.38 | 90.09 | 90.81 | -1.37% | |
| 92.60 | 97.00 | 89.34 | 92.07 | +1.45% | |
| 88.48 | 92.00 | 88.34 | 90.75 | +5.55% | |
| 88.35 | 89.40 | 85.77 | 85.98 | -1.58% | |
| 88.26 | 88.77 | 86.00 | 87.36 | -2.10% | |
| 89.87 | 95.08 | 84.00 | 89.23 | +2.20% | |
| 85.23 | 88.53 | 84.73 | 87.31 | -0.44% | |
| 84.72 | 91.74 | 84.72 | 87.70 | +5.55% | |
| 84.87 | 86.42 | 80.86 | 83.09 | -2.55% | |
| 81.46 | 85.69 | 81.17 | 85.26 | +3.33% | |
| 84.11 | 85.58 | 81.27 | 82.51 | -3.94% | |
| 85.98 | 87.06 | 81.00 | 85.89 | -0.39% | |
| 86.00 | 87.71 | 85.64 | 86.23 | +1.54% | |
| 85.19 | 86.77 | 84.30 | 84.92 | +0.71% | |
| 85.38 | 85.60 | 83.38 | 84.32 | -1.50% | |
| 87.30 | 88.31 | 84.27 | 85.60 | -2.46% | |
| 91.16 | 91.35 | 87.53 | 87.76 | -1.48% | |
| 87.00 | 90.14 | 86.49 | 89.08 | +3.74% | |
| 88.54 | 89.90 | 85.08 | 85.87 | -5.66% | |
| 92.42 | 93.55 | 90.54 | 91.02 | +0.53% | |
| 94.24 | 94.59 | 89.67 | 90.54 | -1.02% | |
| 85.00 | 93.93 | 85.00 | 91.47 | +7.16% | |
| 84.60 | 87.46 | 84.56 | 85.36 | +1.02% | |
| 81.14 | 84.68 | 80.35 | 84.50 | +2.96% | |
| 82.25 | 83.80 | 81.91 | 82.07 | -0.51% | |
| 81.75 | 83.50 | 80.94 | 82.49 | -0.53% | |
| 86.19 | 86.50 | 81.13 | 82.93 | -4.56% | |
| 79.28 | 87.00 | 79.28 | 86.89 | +9.77% | |
| 77.74 | 81.38 | 77.09 | 79.16 | +4.52% | |
| 75.72 | 77.00 | 75.15 | 75.74 | +2.32% | |
| 75.21 | 75.21 | 73.91 | 74.02 | -1.32% | |
| 75.18 | 75.93 | 74.95 | 75.01 | -0.03% | |
| 73.51 | 75.05 | 73.10 | 75.03 | +2.14% | |
| 74.30 | 74.41 | 73.29 | 73.46 | -0.56% | |
| 73.78 | 74.51 | 72.94 | 73.87 | +0.63% | |
| 74.06 | 74.47 | 72.90 | 73.41 | -1.42% | |
| 75.14 | 76.14 | 74.34 | 74.47 | +0.47% | |
| 74.64 | 76.40 | 74.00 | 74.12 | +0.62% | |
| 75.83 | 76.40 | 73.03 | 73.66 | -0.24% | |
| 74.01 | 75.81 | 73.38 | 73.84 | +0.09% | |
| 75.76 | 76.89 | 73.09 | 73.77 | -2.56% | |
| 79.01 | 79.01 | 75.39 | 75.71 | -2.22% | |
| 80.07 | 80.64 | 76.80 | 77.43 | -3.85% | |
| 80.60 | 81.39 | 79.44 | 80.53 | -0.93% | |
| 79.70 | 81.85 | 79.25 | 81.29 | +2.24% | |
| 77.33 | 79.96 | 77.33 | 79.51 | +1.94% | |
| 78.00 | 78.56 | 77.19 | 78.00 | +0.55% | |
| 76.51 | 78.25 | 76.25 | 77.57 | +2.15% | |
| 75.45 | 77.23 | 75.08 | 75.94 | +0.03% | |
| 71.10 | 76.00 | 71.10 | 75.92 | +7.07% | |
| 68.74 | 71.42 | 68.05 | 70.91 | +5.38% | |
| 68.32 | 68.67 | 66.86 | 67.29 | -1.78% | |
| 68.38 | 68.66 | 67.90 | 68.51 | +1.14% | |
| 66.49 | 68.35 | 66.49 | 67.74 | +1.80% | |
| 65.72 | 68.00 | 65.06 | 66.54 | +1.57% | |
| 63.11 | 65.96 | 63.11 | 65.51 | +3.70% | |
| 58.32 | 63.45 | 58.32 | 63.17 | +7.95% | |
| 61.55 | 62.10 | 58.28 | 58.52 | -2.94% | |
| 60.05 | 61.26 | 59.72 | 60.29 | +0.74% | |
| 60.87 | 61.64 | 59.82 | 59.85 | -3.30% | |
| 64.00 | 64.51 | 61.30 | 61.89 | -3.88% | |
| 63.87 | 65.71 | 63.45 | 64.39 | -1.60% | |
| 67.20 | 67.82 | 65.13 | 65.44 | -3.17% | |
| 68.91 | 69.90 | 67.43 | 67.58 | -0.47% | |
| 67.75 | 69.41 | 67.43 | 67.90 | -0.47% | |
| 67.66 | 68.92 | 67.00 | 68.22 | +3.24% | |
| 67.97 | 67.97 | 62.24 | 66.08 | -3.69% | |
| 70.24 | 71.01 | 68.48 | 68.61 | -2.22% | |
| 67.77 | 71.22 | 67.77 | 70.17 | +3.43% | |
| 69.28 | 69.28 | 66.84 | 67.84 | -4.48% | |
| 71.18 | 71.75 | 70.55 | 71.02 | +0.11% | |
| 69.92 | 71.19 | 69.53 | 70.94 | +0.71% | |
| 69.66 | 71.91 | 69.50 | 70.44 | +0.61% | |
| 72.43 | 73.06 | 69.58 | 70.01 | -2.10% | |
| 72.47 | 72.47 | 71.06 | 71.51 | -1.84% | |
| 72.27 | 73.18 | 71.72 | 72.85 | +2.32% | |
| 72.47 | 72.47 | 70.86 | 71.20 | +0.18% | |
| 68.45 | 71.08 | 68.45 | 71.07 | +3.19% | |
| 71.01 | 71.86 | 67.79 | 68.87 | -4.55% | |
| 72.41 | 72.90 | 70.50 | 72.15 | -0.59% | |
| 70.25 | 72.85 | 70.00 | 72.58 | +4.51% | |
| 69.07 | 70.70 | 68.67 | 69.45 | -0.64% | |
| 70.00 | 70.71 | 68.80 | 69.90 | +0.37% | |
| 67.74 | 69.66 | 67.24 | 69.64 | +4.35% | |
| 63.88 | 67.71 | 63.84 | 66.74 | +1.23% | |
| 64.63 | 66.11 | 64.05 | 65.93 | +6.30% | |
| 67.25 | 67.50 | 61.84 | 62.02 | -7.67% | |
| 68.27 | 68.51 | 66.03 | 67.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SYNA chart for longer ranges.