$SYNA: Synaptics Incorporated - Common Stock
2025-06-03 SYNA 2025-06-03 00:02:58 0.00 0.00 0.85% SYNA 2025-06-03 04:03:02 59.48 58.54 0.85% SYNA 2025-06-03 07:02:10 61.61 58.65 0.85% SYNA 2025-06-03 08:03:05 62.20 57.24 0.85% SYNA 2025-06-03 09:02:14 62.20 57.51 0.85% SYNA 2025-06-03 10:03:03 60.62 60.44 2.20% SYNA 2025-06-03 11:02:07 62.55 62.42 5.58% SYNA 2025-06-03 12:03:04 62.82 62.65 6.08% SYNA 2025-06-03 13:02:14 62.18 62.12 4.97% SYNA 2025-06-03 14:03:00 62.34 62.19 5.16% SYNA 2025-06-03 15:02:08 62.04 61.98 4.75% SYNA 2025-06-03 16:02:58 63.23 50.30 4.80% SYNA 2025-06-03 17:02:10 63.23 60.86 4.76% SYNA 2025-06-03 18:02:57 63.23 54.62 4.76% SYNA 2025-06-03 20:02:56 0.00 0.00 4.76% 2025-06-04 SYNA 2025-06-04 04:03:00 62.86 61.69 4.76% SYNA 2025-06-04 07:02:15 62.80 61.69 4.76% SYNA 2025-06-04 08:03:03 64.71 59.73 4.76% SYNA 2025-06-04 10:02:59 62.68 62.48 0.79% SYNA 2025-06-04 11:02:09 62.89 62.81 1.40% SYNA 2025-06-04 12:02:58 62.78 62.67 1.15% SYNA 2025-06-04 13:02:12 62.66 62.57 0.93% SYNA 2025-06-04 14:02:59 62.61 62.50 0.79% SYNA 2025-06-04 15:02:10 62.58 62.53 0.86% SYNA 2025-06-04 16:03:00 63.72 61.27 0.73% SYNA 2025-06-04 17:02:07 63.72 61.27 0.69% SYNA 2025-06-04 18:02:51 69.34 59.87 0.69% SYNA 2025-06-04 20:03:08 0.00 0.00 0.69% 2025-06-05 SYNA 2025-06-05 04:03:00 63.22 62.05 0.69% SYNA 2025-06-05 07:02:11 63.10 60.88 0.69% SYNA 2025-06-05 08:03:02 64.71 60.88 0.69% SYNA 2025-06-05 10:03:06 62.44 62.22 -0.18% SYNA 2025-06-05 11:02:09 62.50 62.32 0.03% SYNA 2025-06-05 12:03:06 63.03 62.92 0.92% SYNA 2025-06-05 13:02:12 62.07 61.80 -0.92% SYNA 2025-06-05 14:03:05 62.37 62.29 -0.26% SYNA 2025-06-05 15:02:14 62.14 62.06 -0.66% SYNA 2025-06-05 16:03:06 63.74 59.72 -1.06% SYNA 2025-06-05 17:02:11 62.98 60.62 -1.06% SYNA 2025-06-05 18:03:08 63.74 59.72 -1.06% SYNA 2025-06-05 19:02:10 70.25 59.72 -1.06% SYNA 2025-06-05 20:03:06 0.00 0.00 -1.06% 2025-06-06 SYNA 2025-06-06 04:03:05 62.86 61.65 -1.06% SYNA 2025-06-06 05:02:10 62.73 61.57 -1.06% SYNA 2025-06-06 07:02:12 62.67 61.51 -1.06% SYNA 2025-06-06 08:03:01 64.71 54.54 -1.06% SYNA 2025-06-06 09:02:19 63.88 62.13 -1.06% SYNA 2025-06-06 10:03:08 62.96 62.83 1.78% SYNA 2025-06-06 11:02:16 63.21 63.13 2.13% SYNA 2025-06-06 12:03:05 63.13 63.05 2.06% SYNA 2025-06-06 13:02:14 62.91 62.84 1.78% SYNA 2025-06-06 14:03:06 62.92 62.84 1.78% SYNA 2025-06-06 15:02:15 62.53 62.50 1.15% SYNA 2025-06-06 16:03:05 63.80 61.35 1.20% SYNA 2025-06-06 17:02:10 63.80 61.35 1.21% SYNA 2025-06-06 18:03:03 70.25 59.72 1.21% SYNA 2025-06-06 20:03:01 0.00 0.00 1.21% 2025-06-09 SYNA 2025-06-09 04:03:01 63.24 62.13 1.21% SYNA 2025-06-09 05:02:19 63.56 62.25 1.21% SYNA 2025-06-09 08:03:05 65.21 62.57 1.21% SYNA 2025-06-09 09:02:13 64.71 59.73 1.21% SYNA 2025-06-09 10:03:02 64.60 64.53 3.19% SYNA 2025-06-09 11:02:14 64.98 64.84 3.85% SYNA 2025-06-09 12:02:58 64.85 64.79 3.67% SYNA 2025-06-09 13:02:13 65.00 64.95 3.90% SYNA 2025-06-09 14:03:03 65.14 65.09 4.16% SYNA 2025-06-09 15:02:11 64.60 64.56 3.27% SYNA 2025-06-09 16:03:01 67.23 55.00 2.91% SYNA 2025-06-09 17:02:07 65.58 63.12 2.88% SYNA 2025-06-09 18:03:00 67.23 56.90 2.88% SYNA 2025-06-09 20:02:56 0.00 0.00 2.88% 2025-06-10 SYNA 2025-06-10 05:02:10 80.85 50.30 2.88% SYNA 2025-06-10 07:02:12 65.06 63.79 2.88% SYNA 2025-06-10 08:03:05 67.22 62.22 -0.42% SYNA 2025-06-10 09:02:10 66.00 64.23 -0.42% SYNA 2025-06-10 10:03:06 65.17 64.98 1.15% SYNA 2025-06-10 11:02:12 65.91 65.69 2.43% SYNA 2025-06-10 12:03:05 66.05 65.84 2.65% SYNA 2025-06-10 13:02:14 65.99 65.87 2.43% SYNA 2025-06-10 14:02:59 65.60 65.39 1.81% SYNA 2025-06-10 15:02:09 65.95 65.86 2.48% SYNA 2025-06-10 16:02:58 0.00 64.73 2.65% SYNA 2025-06-10 17:02:06 72.97 64.73 2.58% SYNA 2025-06-10 18:02:58 72.97 62.30 2.58% SYNA 2025-06-10 20:02:57 0.00 0.00 2.58% 2025-06-11 SYNA 2025-06-11 05:02:12 67.99 65.90 2.58% SYNA 2025-06-11 07:02:08 66.67 65.90 2.58% SYNA 2025-06-11 08:03:01 67.22 65.30 2.58% SYNA 2025-06-11 09:02:10 67.22 65.48 0.45% SYNA 2025-06-11 10:03:05 66.78 66.50 0.90% SYNA 2025-06-11 11:02:11 66.80 66.70 1.12% SYNA 2025-06-11 12:02:58 65.76 65.59 -0.45% SYNA 2025-06-11 13:02:09 65.44 65.17 -0.92% SYNA 2025-06-11 14:02:59 65.35 65.15 -1.27% SYNA 2025-06-11 15:02:08 64.70 64.56 -2.16% SYNA 2025-06-11 16:02:57 66.00 63.46 -2.00% SYNA 2025-06-11 17:02:03 66.00 63.46 -1.95% SYNA 2025-06-11 18:02:54 68.00 56.90 -1.95% SYNA 2025-06-11 19:02:09 66.97 56.90 -1.95% SYNA 2025-06-11 20:02:53 0.00 0.00 -1.95% 2025-06-12 SYNA 2025-06-12 05:02:12 83.64 61.92 -1.95% SYNA 2025-06-12 07:02:12 66.24 62.22 -1.95% SYNA 2025-06-12 08:03:06 67.22 62.22 -1.95% SYNA 2025-06-12 10:03:02 64.49 64.23 -0.64% SYNA 2025-06-12 11:02:10 64.38 64.22 -0.73% SYNA 2025-06-12 12:03:04 64.01 63.85 -1.14% SYNA 2025-06-12 13:02:08 63.95 63.86 -1.27% SYNA 2025-06-12 14:02:58 63.91 63.82 -1.35% SYNA 2025-06-12 15:02:09 63.77 63.68 -1.45% SYNA 2025-06-12 16:02:54 78.00 0.00 -0.86% SYNA 2025-06-12 17:02:09 65.36 62.90 -0.88% SYNA 2025-06-12 18:02:57 72.97 62.55 -0.88% SYNA 2025-06-12 20:02:55 0.00 0.00 -0.88% 2025-06-13 SYNA 2025-06-13 12:02:58 62.94 62.78 -1.98% SYNA 2025-06-13 13:02:12 62.88 62.74 -2.06% SYNA 2025-06-13 14:03:02 62.82 62.65 -2.15% SYNA 2025-06-13 15:02:13 62.10 62.03 -3.20% SYNA 2025-06-13 16:03:05 62.77 60.36 -3.99% SYNA 2025-06-13 17:02:07 62.77 60.36 -4.02% SYNA 2025-06-13 18:02:58 70.25 61.40 -4.02% SYNA 2025-06-13 20:03:02 0.00 0.00 -4.02% 2025-06-16 SYNA 2025-06-16 05:02:12 72.80 50.30 -4.02% SYNA 2025-06-16 07:02:12 70.25 54.62 -4.02% SYNA 2025-06-16 08:03:00 70.25 54.62 0.69% SYNA 2025-06-16 09:02:12 64.71 59.73 0.69% SYNA 2025-06-16 10:03:08 63.36 63.06 2.60% SYNA 2025-06-16 11:02:09 63.95 63.73 3.62% SYNA 2025-06-16 12:02:59 63.51 63.30 2.95% SYNA 2025-06-16 13:02:11 63.70 63.47 3.18% SYNA 2025-06-16 14:03:01 63.53 63.44 3.07% SYNA 2025-06-16 15:02:09 63.35 63.28 2.76% SYNA 2025-06-16 16:02:59 77.85 62.47 3.38% SYNA 2025-06-16 17:02:05 70.25 62.47 1.93% SYNA 2025-06-16 18:02:59 70.25 60.00 1.93% SYNA 2025-06-16 20:02:53 0.00 0.00 1.93% 2025-06-17 SYNA 2025-06-17 05:02:37 65.03 61.05 1.93% SYNA 2025-06-17 07:02:10 70.60 55.83 1.93% SYNA 2025-06-17 08:02:57 64.71 59.73 1.93% SYNA 2025-06-17 09:02:03 63.63 59.73 1.93% SYNA 2025-06-17 10:02:58 64.15 63.80 0.50% SYNA 2025-06-17 11:02:06 63.66 63.39 -0.16% SYNA 2025-06-17 12:03:00 63.65 63.46 -0.10% SYNA 2025-06-17 13:02:10 63.22 63.11 -0.88% SYNA 2025-06-17 14:02:58 63.11 62.96 -1.15% SYNA 2025-06-17 15:02:12 63.08 63.04 -1.04% SYNA 2025-06-17 16:02:56 0.00 61.03 -1.20% SYNA 2025-06-17 17:02:04 70.25 61.75 -1.16% SYNA 2025-06-17 18:02:56 70.25 61.03 -1.16% SYNA 2025-06-17 20:02:58 0.00 0.00 -1.16% 2025-06-18 SYNA 2025-06-18 05:02:15 63.72 62.47 -1.16% SYNA 2025-06-18 07:02:13 63.59 62.35 -1.16% SYNA 2025-06-18 08:03:00 64.71 59.73 -1.16% SYNA 2025-06-18 09:02:12 63.37 60.01 -1.16% SYNA 2025-06-18 10:03:00 63.58 63.39 0.78% SYNA 2025-06-18 11:02:15 64.01 63.85 1.65% SYNA 2025-06-18 12:02:57 63.80 63.70 1.30% SYNA 2025-06-18 13:02:09 63.82 63.69 1.24% SYNA 2025-06-18 14:03:00 64.00 63.80 1.40% SYNA 2025-06-18 15:02:15 63.00 62.79 -0.22% SYNA 2025-06-18 16:03:06 0.00 60.00 0.94% SYNA 2025-06-18 17:02:09 70.25 62.33 0.95% SYNA 2025-06-18 18:02:56 64.11 62.98 0.95% SYNA 2025-06-18 19:02:12 64.06 62.93 0.95% SYNA 2025-06-18 20:03:00 0.00 0.00 0.95% 2025-06-20 SYNA 2025-06-20 05:02:03 83.04 50.30 0.95% SYNA 2025-06-20 06:02:54 65.30 60.07 0.95% SYNA 2025-06-20 07:02:11 64.71 60.07 0.95% SYNA 2025-06-20 09:02:06 64.71 63.63 0.95% SYNA 2025-06-20 10:03:01 64.05 63.54 0.48% SYNA 2025-06-20 11:02:09 62.46 62.08 -2.03% SYNA 2025-06-20 12:02:57 62.84 62.69 -1.19% SYNA 2025-06-20 13:02:06 63.08 62.89 -0.84% SYNA 2025-06-20 14:03:01 62.99 62.89 -0.95% SYNA 2025-06-20 15:02:06 63.05 62.98 -0.89% SYNA 2025-06-20 16:16:39 0.00 62.10 -0.38% SYNA 2025-06-20 17:15:55 70.25 62.10 -0.38% SYNA 2025-06-20 18:18:26 70.25 60.06 -2.28% SYNA 2025-06-20 20:02:53 0.00 0.00 -2.28% 2025-06-23 SYNA 2025-06-23 05:02:05 64.14 62.82 -2.28% SYNA 2025-06-23 07:02:06 63.88 62.50 -2.28% SYNA 2025-06-23 09:12:06 64.71 61.54 -0.09% SYNA 2025-06-23 10:05:23 64.00 63.67 0.83% SYNA 2025-06-23 11:02:50 63.60 63.29 0.24% SYNA 2025-06-23 12:02:22 63.14 63.04 -0.39% SYNA 2025-06-23 13:02:50 62.45 62.04 -1.53% SYNA 2025-06-23 14:02:26 63.18 63.10 -0.27% SYNA 2025-06-23 15:02:47 63.50 63.37 0.17% SYNA 2025-06-23 16:02:25 69.74 61.85 0.39% SYNA 2025-06-23 17:02:44 70.25 62.34 0.39% SYNA 2025-06-23 18:02:21 64.13 63.00 0.39% SYNA 2025-06-23 19:02:43 69.63 62.00 0.39% SYNA 2025-06-23 20:02:19 0.00 0.00 0.39% 2025-06-24 SYNA 2025-06-24 05:02:12 72.69 58.61 0.39% SYNA 2025-06-24 06:02:59 66.96 61.86 0.39% SYNA 2025-06-24 07:02:19 70.25 58.43 0.39% SYNA 2025-06-24 08:02:55 70.25 63.90 0.39% SYNA 2025-06-24 09:02:11 70.25 63.97 0.39% SYNA 2025-06-24 10:02:55 64.84 64.58 1.82% SYNA 2025-06-24 11:02:15 66.00 65.76 3.60% SYNA 2025-06-24 12:02:55 65.55 65.37 2.91% SYNA 2025-06-24 13:02:22 65.81 65.73 3.52% SYNA 2025-06-24 14:02:56 65.67 65.58 3.30% SYNA 2025-06-24 15:02:12 65.82 65.76 3.57% SYNA 2025-06-24 16:02:58 67.23 65.73 3.68% SYNA 2025-06-24 17:02:16 67.23 65.73 3.41% SYNA 2025-06-24 18:02:55 66.21 65.31 3.37% SYNA 2025-06-24 19:02:15 66.19 65.29 3.37% SYNA 2025-06-24 20:02:48 0.00 0.00 3.37% 2025-06-25 SYNA 2025-06-25 05:02:15 67.99 64.03 3.37% SYNA 2025-06-25 07:02:11 67.22 64.03 3.37% SYNA 2025-06-25 08:02:56 67.22 65.01 3.37% SYNA 2025-06-25 09:02:15 66.23 65.51 3.37% SYNA 2025-06-25 10:03:01 65.69 65.39 -0.53% SYNA 2025-06-25 11:02:19 65.63 65.44 -0.61% SYNA 2025-06-25 12:03:01 65.80 65.70 -0.22% SYNA 2025-06-25 13:02:16 65.53 65.43 -0.71% SYNA 2025-06-25 14:02:58 65.16 65.00 -1.37% SYNA 2025-06-25 15:02:13 65.44 65.36 -0.76% SYNA 2025-06-25 16:02:54 66.65 64.09 -0.83% SYNA 2025-06-25 17:02:14 66.65 64.09 -0.80% SYNA 2025-06-25 18:02:54 67.66 60.00 -0.80% SYNA 2025-06-25 20:02:50 0.00 0.00 -0.80% 2025-06-26 SYNA 2025-06-26 05:02:16 67.52 63.60 -0.80% SYNA 2025-06-26 07:02:18 73.30 65.00 -0.80% SYNA 2025-06-26 08:02:55 67.22 65.44 -0.80% SYNA 2025-06-26 09:02:17 66.06 65.51 -0.80% SYNA 2025-06-26 10:02:56 65.80 65.53 0.36% SYNA 2025-06-26 11:02:12 65.50 65.34 0.08% SYNA 2025-06-26 12:02:57 65.37 65.30 -0.02% SYNA 2025-06-26 13:02:17 65.09 65.00 -0.52% SYNA 2025-06-26 14:02:56 65.06 64.94 -0.52% SYNA 2025-06-26 15:02:12 65.35 65.30 -0.02% SYNA 2025-06-26 16:02:52 0.00 64.36 0.41% SYNA 2025-06-26 17:02:10 72.97 64.36 0.41% SYNA 2025-06-26 18:03:01 72.97 56.90 0.41% SYNA 2025-06-26 20:02:54 0.00 0.00 0.41% 2025-06-27 SYNA 2025-06-27 05:00:49 67.88 63.81 0.41% SYNA 2025-06-27 07:00:46 73.69 58.35 0.41% SYNA 2025-06-27 08:00:58 67.22 65.68 0.41% SYNA 2025-06-27 09:00:44 66.28 63.01 0.41% SYNA 2025-06-27 10:00:54 65.85 65.65 0.06% SYNA 2025-06-27 11:00:44 65.20 65.01 -0.90% SYNA 2025-06-27 12:00:52 65.42 65.23 -0.46% SYNA 2025-06-27 13:00:43 64.75 64.62 -1.38% SYNA 2025-06-27 14:00:51 64.50 64.33 -1.81% SYNA 2025-06-27 15:00:54 63.74 63.67 -3.03% SYNA 2025-06-27 16:00:51 64.88 64.76 -1.22% SYNA 2025-06-27 17:00:42 66.20 63.75 -1.28% SYNA 2025-06-27 18:00:42 65.28 64.12 -2.80% SYNA 2025-06-27 19:00:36 65.17 64.03 -2.80% SYNA 2025-06-27 20:00:53 65.20 64.06 -2.80% SYNA 2025-06-27 21:00:42 0.00 0.00 -2.80% 2025-06-30 SYNA 2025-06-30 05:00:47 67.45 63.31 -2.80% SYNA 2025-06-30 06:00:49 67.45 62.72 -2.80% SYNA 2025-06-30 07:00:46 67.45 65.00 1.22% SYNA 2025-06-30 08:00:51 67.22 61.71 1.22% SYNA 2025-06-30 09:00:48 72.97 56.90 1.22% SYNA 2025-06-30 10:00:50 65.51 65.00 0.38% SYNA 2025-06-30 11:00:45 64.98 64.83 0.11% SYNA 2025-06-30 12:00:48 65.46 65.26 0.75% SYNA 2025-06-30 13:00:46 64.80 64.69 -0.05% SYNA 2025-06-30 14:00:57 64.86 64.61 -0.18% SYNA 2025-06-30 15:00:45 64.83 64.75 0.03% SYNA 2025-06-30 16:00:56 64.86 64.84 0.12% SYNA 2025-06-30 17:00:48 65.50 63.57 0.08% SYNA 2025-06-30 18:01:00 65.50 64.43 0.08% SYNA 2025-06-30 19:00:41 65.50 64.40 0.08% SYNA 2025-06-30 20:00:49 65.37 64.23 0.08% SYNA 2025-06-30 21:00:41 0.00 0.00 0.08% 2025-07-01 SYNA 2025-07-01 05:00:47 65.49 62.74 0.08% SYNA 2025-07-01 08:00:53 65.49 62.22 0.08% SYNA 2025-07-01 09:00:47 64.58 63.01 0.08% SYNA 2025-07-01 10:00:47 64.97 64.36 0.00% SYNA 2025-07-01 11:00:47 65.64 65.55 1.25% SYNA 2025-07-01 12:00:48 66.87 66.81 3.15% SYNA 2025-07-01 13:00:47 66.90 66.48 2.93% SYNA 2025-07-01 14:00:59 67.23 67.09 3.67% SYNA 2025-07-01 15:00:48 67.38 67.31 3.89% SYNA 2025-07-01 16:00:50 66.48 66.45 2.53% SYNA 2025-07-01 17:00:49 67.67 65.12 2.47% SYNA 2025-07-01 18:00:49 66.95 65.83 2.47% SYNA 2025-07-01 19:00:49 67.00 65.87 2.47% SYNA 2025-07-01 21:00:43 0.00 0.00 2.47% 2025-07-02 SYNA 2025-07-02 05:00:48 68.98 64.59 2.47% SYNA 2025-07-02 06:00:52 68.98 64.20 2.47% SYNA 2025-07-02 08:00:53 68.20 64.73 2.47% SYNA 2025-07-02 09:00:47 68.20 66.00 -0.39% SYNA 2025-07-02 10:00:52 66.67 66.43 0.37% SYNA 2025-07-02 11:00:43 67.28 67.15 1.22% SYNA 2025-07-02 12:00:49 67.76 67.51 1.84% SYNA 2025-07-02 13:00:47 67.86 67.76 2.10% SYNA 2025-07-02 14:00:58 68.12 67.95 2.64% SYNA 2025-07-02 15:00:44 68.53 68.45 3.26% SYNA 2025-07-02 16:00:51 68.49 68.29 3.07% SYNA 2025-07-02 17:00:51 70.06 67.04 2.95% SYNA 2025-07-02 18:00:54 68.95 67.81 2.95% SYNA 2025-07-02 19:00:50 68.94 67.79 2.95% SYNA 2025-07-02 21:00:55 0.00 0.00 2.95%