Synaptics Incorporated (SYNA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.3% vs the 50-day and +14.6% vs the 200-day average, 21% below the 52-week high and +102.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Synaptics Incorporated trades 11.3% above its 50-day and 14.6% above its 200-day moving average. (as of 2026-10-30)

Synaptics designs and sells semiconductor products for touch, display, biometrics, audio, voice and wireless connectivity, aimed at smart home, industrial, automotive, PC and mobile devices. It also offers edge AI processors, development kits, open software frameworks and AI toolchains, including its Astra platform, so customers can run models on its chips.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SYNA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	117.75	118.25	117.52	117.86	-0.04%	1,048,254
2026-10-29	118.42	118.57	117.67	117.91	-0.50%	576,200
2026-10-28	117.79	119.13	117.65	118.50	+0.34%	983,600
2026-10-27	117.65	118.13	117.46	118.10	+0.64%	711,600
2026-10-26	117.22	117.79	117.15	117.35	+0.08%	838,000
2026-10-23	117.05	117.56	117.05	117.26	+0.19%	762,300
2026-10-22	117.38	117.85	117.03	117.04	-0.39%	1,106,000
2026-10-21	117.51	118.22	117.49	117.50	+0.02%	838,800
2026-10-20	117.20	118.14	117.15	117.48	+0.37%	1,249,300
2026-10-19	117.71	118.09	117.00	117.05	-0.11%	824,300
2026-10-16	117.13	117.95	116.98	117.18	-0.31%	1,312,900
2026-10-15	117.30	117.75	116.85	117.55	+0.16%	1,882,900
2026-10-14	118.50	118.90	117.26	117.36	-1.74%	1,827,700
2026-10-13	118.82	119.86	118.67	119.44	+0.03%	599,900
2026-10-12	119.82	120.16	119.19	119.40	-0.35%	566,000
2026-10-09	119.95	120.60	118.94	119.82	+0.62%	2,009,000
2026-10-08	119.40	119.90	118.69	119.08	-0.32%	936,500
2026-10-07	118.50	120.50	118.30	119.46	+0.06%	718,000
2026-10-06	120.50	120.65	119.13	119.39	-0.28%	1,535,300
2026-10-05	120.84	121.00	119.59	119.73	-1.13%	1,532,700
2026-10-02	121.70	121.98	119.91	121.10	+14.08%	7,666,900
2026-10-01	101.12	106.62	100.42	106.15	+4.68%	1,010,000
2026-09-30	101.42	102.10	99.68	101.40	+0.61%	512,700
2026-09-29	101.75	102.49	99.57	100.79	+0.43%	396,500
2026-09-28	102.56	102.56	98.28	100.36	-2.30%	488,000
2026-09-25	97.90	103.04	97.26	102.72	+6.09%	499,600
2026-09-24	96.87	96.98	94.91	96.82	-1.30%	478,000
2026-09-23	97.63	98.62	95.69	98.10	+0.47%	332,100
2026-09-22	95.37	97.99	94.74	97.64	+2.39%	556,400
2026-09-21	93.83	96.00	91.00	95.36	+2.42%	435,900
2026-09-18	93.63	94.20	91.31	93.11	+2.18%	830,200
2026-09-17	91.84	93.58	88.70	91.12	+2.11%	792,200
2026-09-16	98.85	98.85	88.09	89.24	-8.30%	846,400
2026-09-15	96.30	99.41	95.00	97.32	+2.38%	668,400
2026-09-14	95.74	97.08	94.80	95.06	-5.91%	384,400
2026-09-11	94.91	101.06	94.16	101.03	+8.09%	530,200
2026-09-10	91.90	93.70	91.11	93.47	-0.49%	669,700
2026-09-09	93.92	96.49	93.77	93.93	-0.83%	913,800
2026-09-08	99.57	100.46	94.44	94.72	-4.31%	525,400
2026-09-04	98.81	99.91	97.64	98.99	+1.34%	491,900
2026-09-03	95.75	98.27	94.46	97.68	+1.76%	553,900
2026-09-02	95.70	97.31	94.25	95.99	+0.86%	751,500
2026-09-01	95.29	96.37	93.41	95.17	-1.60%	1,174,000
2026-08-31	95.78	98.26	95.78	96.72	+1.72%	711,900
2026-08-28	97.59	97.88	94.69	95.08	-2.57%	749,100
2026-08-27	97.10	97.73	95.47	97.59	+1.97%	1,645,400
2026-08-26	95.23	96.39	94.64	95.70	+0.87%	664,300
2026-08-25	95.03	95.39	93.51	94.87	+1.27%	789,700
2026-08-24	96.52	97.26	93.29	93.68	-4.08%	898,300
2026-08-21	98.53	99.08	96.68	97.66	-0.35%	981,900
2026-08-20	100.00	100.91	97.78	98.00	-2.95%	440,900
2026-08-19	105.39	106.57	100.67	100.98	-3.67%	369,500
2026-08-18	105.32	107.04	101.82	104.83	-5.20%	491,300
2026-08-17	109.71	113.36	109.70	110.58	+1.80%	615,600
2026-08-14	107.03	109.74	107.03	108.63	+1.23%	416,600
2026-08-13	109.83	111.63	106.76	107.31	-2.48%	534,200
2026-08-12	110.09	111.48	108.56	110.04	+2.92%	284,700
2026-08-11	106.91	108.32	105.88	106.92	+2.11%	390,600
2026-08-10	106.45	107.76	104.52	104.71	-1.39%	527,600
2026-08-07	103.49	106.79	103.49	106.19	+4.01%	582,800
2026-08-06	98.52	104.69	98.52	102.10	+1.98%	848,000
2026-08-05	103.73	105.52	99.95	100.12	-6.04%	1,553,500
2026-08-04	110.88	110.88	104.57	106.56	+0.79%	925,200
2026-08-03	104.44	109.16	103.63	105.72	-1.49%	384,200
2026-07-31	112.61	112.92	106.96	107.32	-1.41%	866,200
2026-07-30	108.24	111.26	106.76	108.85	+5.03%	878,500
2026-07-29	109.85	110.99	103.51	103.64	-6.52%	815,700
2026-07-28	111.66	113.97	108.90	110.87	-4.77%	583,100
2026-07-27	114.20	117.20	110.75	116.42	+3.03%	374,900
2026-07-24	116.00	116.69	111.89	113.00	-3.91%	588,900
2026-07-23	115.45	119.11	114.67	117.60	-2.50%	663,300
2026-07-22	116.10	123.21	116.10	120.62	+1.09%	968,200
2026-07-21	118.28	119.72	115.73	119.32	+5.04%	523,300
2026-07-20	115.08	117.12	113.44	113.60	-0.39%	507,100
2026-07-17	110.35	117.46	110.11	114.05	-1.30%	1,168,000
2026-07-16	117.64	118.53	114.03	115.55	-4.97%	551,500
2026-07-15	123.94	124.62	118.74	121.59	-1.02%	587,500
2026-07-14	124.41	124.75	120.93	122.84	+3.10%	582,600
2026-07-13	123.29	123.29	118.33	119.15	-6.00%	664,700
2026-07-10	127.41	128.18	124.77	126.76	-2.12%	935,800
2026-07-09	128.31	135.79	128.31	129.50	+4.97%	1,380,600
2026-07-08	118.08	124.26	118.08	123.37	+3.35%	1,382,300
2026-07-07	119.82	121.25	115.98	119.37	-3.90%	734,200
2026-07-06	122.65	129.66	122.50	124.21	+3.92%	1,186,600
2026-07-02	125.88	130.07	117.31	119.52	-5.65%	2,098,800
2026-07-01	121.55	128.06	121.55	126.68	+1.97%	1,676,500
2026-06-30	118.02	125.20	117.63	124.23	+5.84%	2,363,600
2026-06-29	119.53	124.00	116.48	117.38	-2.99%	2,327,700
2026-06-26	126.22	129.99	120.36	121.00	-3.68%	7,695,500
2026-06-25	137.03	137.03	123.84	125.62	-3.45%	1,136,400
2026-06-24	133.11	135.33	126.41	130.11	-3.20%	651,600
2026-06-23	133.10	138.00	130.05	134.41	-6.52%	659,600
2026-06-22	142.90	146.83	140.46	143.79	+2.06%	508,100
2026-06-18	138.82	143.05	136.91	140.89	+5.51%	1,034,200
2026-06-17	138.72	139.12	133.19	133.53	-1.04%	606,000
2026-06-16	138.81	142.72	134.50	134.94	-3.77%	342,300
2026-06-15	145.00	146.00	139.56	140.23	+1.29%	463,000
2026-06-12	136.36	138.94	134.00	138.44	+1.73%	513,400
2026-06-11	132.45	136.45	126.70	136.08	+5.64%	1,339,000
2026-06-10	128.92	133.97	125.50	128.82	-1.57%	942,500
2026-06-09	139.81	140.75	124.70	130.88	-3.76%	1,067,700
2026-06-08	129.21	136.29	126.74	136.00	+10.77%	1,148,400
2026-06-05	136.63	137.43	122.18	122.78	-12.98%	1,329,200
2026-06-04	139.61	145.00	137.00	141.09	-2.68%	756,100
2026-06-03	147.16	147.98	142.39	144.98	-0.73%	444,400
2026-06-02	138.40	146.11	136.88	146.04	+8.23%	590,600
2026-06-01	137.33	140.55	133.89	134.93	-1.71%	797,600
2026-05-29	144.50	147.84	136.48	137.28	-4.17%	1,077,500
2026-05-28	141.53	143.84	136.46	143.26	+1.14%	826,700
2026-05-27	149.11	149.11	140.48	141.64	-4.02%	915,800
2026-05-26	147.50	148.10	142.09	147.57	+2.70%	907,700
2026-05-22	133.99	144.23	133.24	143.69	+8.58%	981,800
2026-05-21	129.12	132.52	126.01	132.33	+1.93%	601,600
2026-05-20	129.61	134.84	128.00	129.82	+5.00%	1,143,800
2026-05-19	115.07	124.69	113.75	123.64	+3.76%	997,500
2026-05-18	129.52	131.00	116.40	119.16	-7.07%	1,586,000
2026-05-15	125.88	129.58	123.55	128.23	-1.19%	743,800
2026-05-14	130.03	131.34	125.79	129.78	-0.98%	692,900
2026-05-13	124.40	134.27	120.63	131.06	+9.59%	1,510,400
2026-05-12	124.09	125.69	113.17	119.59	-5.50%	859,100
2026-05-11	127.29	128.58	122.52	126.55	+0.89%	1,028,800
2026-05-08	108.26	129.78	105.95	125.43	+18.55%	2,177,200
2026-05-07	106.81	110.43	105.01	105.80	-1.35%	1,586,900
2026-05-06	105.48	108.54	103.00	107.25	+2.84%	1,160,000
2026-05-05	101.96	105.50	100.10	104.29	+3.46%	1,061,500
2026-05-04	96.60	101.43	95.25	100.80	+4.46%	1,232,900
2026-05-01	93.17	96.71	91.39	96.50	+3.11%	780,700
2026-04-30	89.29	94.43	88.80	93.59	+5.70%	1,066,500
2026-04-29	87.71	89.86	87.26	88.54	+2.71%	527,900
2026-04-28	89.15	90.18	85.52	86.20	-6.03%	599,600
2026-04-27	92.90	93.76	90.30	91.73	-2.27%	936,200
2026-04-24	87.14	94.22	86.65	93.86	+10.49%	1,815,800
2026-04-23	85.91	87.66	83.05	84.95	+0.34%	471,900
2026-04-22	88.14	88.75	82.82	84.66	-2.50%	679,200
2026-04-21	83.54	89.93	83.52	86.83	+4.54%	1,405,400
2026-04-20	79.29	83.15	78.70	83.06	+3.54%	458,200
2026-04-17	81.16	81.94	78.20	80.22	+1.15%	749,100
2026-04-16	77.97	79.84	77.88	79.31	+2.12%	711,900
2026-04-15	76.47	77.93	76.11	77.66	+1.17%	534,100
2026-04-14	74.95	77.89	73.81	76.76	+3.77%	752,900
2026-04-13	73.00	74.24	72.54	73.97	+0.23%	488,600
2026-04-10	75.06	76.00	73.62	73.80	-0.27%	502,700
2026-04-09	75.77	77.00	73.30	74.00	-2.55%	697,800
2026-04-08	76.50	78.02	75.00	75.94	+4.07%	573,700
2026-04-07	74.69	75.06	71.05	72.97	-2.67%	618,900
2026-04-06	74.04	75.93	73.78	74.97	+1.11%	497,400
2026-04-02	69.39	74.39	69.39	74.15	+2.16%	643,800
2026-04-01	70.72	73.60	70.72	72.58	+3.63%	1,106,500
2026-03-31	66.59	70.28	66.17	70.04	+7.62%	859,900
2026-03-30	69.73	69.73	64.53	65.08	-5.28%	1,087,700
2026-03-27	72.38	72.59	68.39	68.71	-6.11%	624,700
2026-03-26	73.82	75.23	72.88	73.18	-2.37%	519,400
2026-03-25	77.45	78.16	74.81	74.96	-1.55%	481,900
2026-03-24	71.77	76.67	71.36	76.14	+4.43%	652,900
2026-03-23	73.59	75.68	72.52	72.91	+2.65%	611,200
2026-03-20	72.35	72.99	70.18	71.03	-2.03%	899,300
2026-03-19	70.28	73.37	70.28	72.50	+0.19%	640,200
2026-03-18	74.56	75.84	72.15	72.36	-2.95%	944,000
2026-03-17	75.91	77.00	73.71	74.56	-0.31%	641,000
2026-03-16	75.66	76.65	74.50	74.79	+1.25%	626,800
2026-03-13	75.05	76.00	73.31	73.87	-0.66%	615,800
2026-03-12	75.50	75.99	73.00	74.36	-3.01%	666,400
2026-03-11	75.53	78.26	75.53	76.67	+1.68%	718,700
2026-03-10	74.44	77.12	74.01	75.40	+1.29%	695,381
2026-03-09	71.06	74.60	69.36	74.44	+3.39%	895,838
2026-03-06	71.60	72.96	71.38	72.00	-2.83%	1,016,400
2026-03-05	75.88	78.26	73.25	74.10	-3.80%	725,900
2026-03-04	78.16	78.99	76.10	77.03	-0.04%	601,400
2026-03-03	78.15	79.48	76.00	77.06	-5.46%	647,200
2026-03-02	79.04	81.74	79.00	81.51	+0.06%	454,600
2026-02-27	80.02	81.70	79.25	81.46	-0.02%	958,100
2026-02-26	82.46	82.57	79.72	81.48	-0.63%	398,300
2026-02-25	81.57	82.58	80.96	82.00	+1.16%	306,600
2026-02-24	82.74	84.72	81.03	81.06	-0.42%	562,900
2026-02-23	83.94	83.94	80.06	81.40	-3.42%	654,600
2026-02-20	82.06	85.81	81.27	84.28	+1.44%	514,100
2026-02-19	83.74	83.94	79.81	83.08	-1.98%	1,014,900
2026-02-18	85.86	86.85	84.25	84.76	-0.75%	606,900
2026-02-17	90.03	91.18	83.81	85.40	-5.96%	827,600
2026-02-13	91.47	93.38	90.08	90.81	-1.37%	776,491
2026-02-12	92.60	97.00	89.34	92.07	+1.45%	1,321,824
2026-02-11	88.48	92.00	88.34	90.75	+5.55%	960,318
2026-02-10	88.35	89.40	85.77	85.98	-1.58%	531,999
2026-02-09	88.26	88.77	86.00	87.36	-2.10%	729,296
2026-02-06	89.87	95.08	84.00	89.23	+2.20%	1,799,288
2026-02-05	85.23	88.53	84.73	87.31	-0.44%	910,326
2026-02-04	84.72	91.74	84.72	87.70	+5.55%	1,444,659
2026-02-03	84.87	86.42	80.86	83.09	-2.55%	623,598
2026-02-02	81.46	85.69	81.17	85.26	+3.33%	767,173
2026-01-30	84.11	85.58	81.27	82.51	-3.94%	742,979
2026-01-29	85.98	87.06	81.00	85.89	-0.39%	676,362
2026-01-28	86.00	87.71	85.64	86.23	+1.54%	555,903
2026-01-27	85.19	86.77	84.30	84.92	+0.71%	439,170
2026-01-26	85.38	85.60	83.38	84.32	-1.50%	698,071
2026-01-23	87.30	88.31	84.27	85.60	-2.46%	681,175
2026-01-22	91.16	91.35	87.53	87.76	-1.48%	746,509
2026-01-21	87.00	90.14	86.49	89.08	+3.74%	583,939
2026-01-20	88.54	89.90	85.08	85.87	-5.66%	944,631
2026-01-16	92.42	93.55	90.54	91.02	+0.53%	848,844
2026-01-15	94.23	94.59	89.67	90.54	-1.02%	1,234,827
2026-01-14	85.00	93.92	85.00	91.47	+7.16%	2,390,371
2026-01-13	84.60	87.45	84.56	85.36	+1.02%	653,998
2026-01-12	81.14	84.68	80.35	84.50	+2.96%	713,255
2026-01-09	82.25	83.80	81.91	82.07	-0.51%	524,808
2026-01-08	81.75	83.50	80.94	82.49	-0.53%	469,138
2026-01-07	86.19	86.50	81.13	82.93	-4.56%	771,658
2026-01-06	79.28	87.00	79.28	86.89	+9.77%	1,144,025
2026-01-05	77.74	81.38	77.08	79.16	+4.52%	940,899
2026-01-02	75.72	77.00	75.15	75.74	+2.32%	341,739
2025-12-31	75.21	75.21	73.91	74.02	-1.32%	292,299
2025-12-30	75.18	75.92	74.95	75.01	-0.03%	413,517
2025-12-29	73.51	75.05	73.10	75.03	+2.14%	448,275
2025-12-26	74.30	74.41	73.29	73.46	-0.55%	287,989
2025-12-24	73.78	74.51	72.94	73.86	+0.62%	227,145
2025-12-23	74.06	74.47	72.89	73.41	-1.42%	329,900
2025-12-22	75.14	76.14	74.33	74.47	+0.47%	459,527
2025-12-19	74.64	76.40	74.00	74.12	+0.62%	664,043
2025-12-18	75.83	76.40	73.03	73.66	-0.24%	620,496
2025-12-17	74.01	75.81	73.38	73.84	+0.09%	394,095
2025-12-16	75.76	76.89	73.09	73.77	-2.56%	658,714
2025-12-15	79.01	79.01	75.39	75.71	-2.22%	490,456
2025-12-12	80.07	80.64	76.80	77.43	-3.85%	536,558
2025-12-11	80.60	81.39	79.44	80.53	-0.93%	691,501
2025-12-10	79.70	81.85	79.25	81.29	+2.24%	589,694
2025-12-09	77.33	79.96	77.33	79.51	+1.94%	575,859
2025-12-08	78.00	78.56	77.19	78.00	+0.55%	548,423
2025-12-05	76.51	78.25	76.25	77.57	+2.15%	526,161
2025-12-04	75.45	77.23	75.08	75.94	+0.03%	517,966
2025-12-03	71.10	76.00	71.10	75.92	+7.07%	836,657
2025-12-02	68.74	71.42	68.05	70.91	+5.38%	519,695
2025-12-01	68.32	68.67	66.86	67.29	-1.78%	253,192
2025-11-28	68.38	68.66	67.90	68.51	+1.14%	166,325
2025-11-26	66.49	68.35	66.49	67.74	+1.80%	324,355
2025-11-25	65.72	68.00	65.06	66.54	+1.57%	426,043
2025-11-24	63.11	65.96	63.11	65.51	+3.70%	545,803
2025-11-21	58.32	63.45	58.32	63.17	+7.95%	629,802
2025-11-20	61.55	62.09	58.28	58.52	-2.94%	596,267
2025-11-19	60.05	61.26	59.72	60.29	+0.74%	515,971
2025-11-18	60.87	61.64	59.82	59.85	-3.30%	434,680
2025-11-17	64.00	64.51	61.30	61.89	-3.88%	449,256
2025-11-14	63.87	65.70	63.45	64.39	-1.60%	378,325
2025-11-13	67.20	67.82	65.13	65.44	-3.17%	617,341
2025-11-12	68.91	69.90	67.43	67.58	-0.47%	407,165
2025-11-11	67.75	69.41	67.42	67.90	-0.47%	504,240
2025-11-10	67.66	68.92	67.00	68.22	+3.24%	563,538
2025-11-07	67.97	67.97	62.24	66.08	-3.69%	1,176,995
2025-11-06	70.24	71.01	68.48	68.61	-2.22%	413,152
2025-11-05	67.77	71.22	67.77	70.17	+3.43%	305,784
2025-11-04	69.28	69.28	66.84	67.84	-4.48%	476,186
2025-11-03	71.18	71.75	70.55	71.02	+0.11%	304,610

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+23.44%). Worst month: Feb (-13.35%). Based on 3 years of daily data (2024–2026).

Jan+5.94%
Feb-13.35%
Mar-6.39%
Apr+8.53%
May+23.44%
Jun-1.76%
Jul-6.48%
Aug+2.34%
Sep+4.52%
Oct-2.22%
Nov+5.37%
Dec+1.96%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Synaptics Incorporated's (SYNA) latest close?

117.86 on 2026-10-30, from the Closelook data lake's daily price record.

What is SYNA's 52-week high and low?

149.11 high and 58.28 low over the trailing 52 weeks, as of 2026-10-30.

What is Synaptics Incorporated's strongest and weakest month historically?

Historically, SYNA's strongest calendar month has been May (average +23.44%) and its weakest Feb (average -13.35%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SYNA?

Uptrend stack intact: Trades +11.3% vs the 50-day and +14.6% vs the 200-day average, 21% below the 52-week high and +102.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SYNA above its 50-day and 200-day moving averages?

Synaptics Incorporated trades 11.3% above its 50-day and 14.6% above its 200-day moving average (0.3% below its 20-day). As of 2026-10-30.