NasdaqGS - Nasdaq Real Time Price
USD
Synaptics Incorporated (SYNA)
117.41
-0.45
(-0.38%)
At close: November 2 at 4:00:00 PM EST
117.41
0.00
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Trade SYNA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
118.24 | 118.55 | 117.31 | 117.41 | 117.41 | 1,141,396 |
|
Oct 30, 2026
|
117.75 | 118.25 | 117.52 | 117.86 | 117.86 | 1,048,300 |
|
Oct 29, 2026
|
118.42 | 118.57 | 117.67 | 117.91 | 117.91 | 576,200 |
|
Oct 28, 2026
|
117.79 | 119.13 | 117.65 | 118.50 | 118.50 | 983,600 |
|
Oct 27, 2026
|
117.65 | 118.13 | 117.46 | 118.10 | 118.10 | 711,600 |
|
Oct 26, 2026
|
117.22 | 117.79 | 117.15 | 117.35 | 117.35 | 838,000 |
|
Oct 23, 2026
|
117.05 | 117.56 | 117.05 | 117.26 | 117.26 | 762,300 |
|
Oct 22, 2026
|
117.38 | 117.85 | 117.03 | 117.04 | 117.04 | 1,106,000 |
|
Oct 21, 2026
|
117.51 | 118.22 | 117.49 | 117.50 | 117.50 | 838,800 |
|
Oct 20, 2026
|
117.20 | 118.14 | 117.15 | 117.48 | 117.48 | 1,249,300 |
|
Oct 19, 2026
|
117.71 | 118.09 | 117.00 | 117.05 | 117.05 | 824,300 |
|
Oct 16, 2026
|
117.13 | 117.95 | 116.98 | 117.18 | 117.18 | 1,312,900 |
|
Oct 15, 2026
|
117.30 | 117.75 | 116.85 | 117.55 | 117.55 | 1,882,900 |
|
Oct 14, 2026
|
118.50 | 118.90 | 117.26 | 117.36 | 117.36 | 1,827,700 |
|
Oct 13, 2026
|
118.82 | 119.86 | 118.67 | 119.44 | 119.44 | 599,900 |
|
Oct 12, 2026
|
119.82 | 120.16 | 119.19 | 119.40 | 119.40 | 566,000 |
|
Oct 9, 2026
|
119.95 | 120.60 | 118.94 | 119.82 | 119.82 | 2,009,000 |
|
Oct 8, 2026
|
119.40 | 119.90 | 118.69 | 119.08 | 119.08 | 936,500 |
|
Oct 7, 2026
|
118.50 | 120.50 | 118.30 | 119.46 | 119.46 | 718,000 |
|
Oct 6, 2026
|
120.50 | 120.65 | 119.13 | 119.39 | 119.39 | 1,535,300 |
|
Oct 5, 2026
|
120.84 | 121.00 | 119.59 | 119.73 | 119.73 | 1,532,700 |
|
Oct 2, 2026
|
121.70 | 121.98 | 119.91 | 121.10 | 121.10 | 7,666,900 |
|
Oct 1, 2026
|
101.12 | 106.62 | 100.42 | 106.15 | 106.15 | 1,010,000 |
|
Sep 30, 2026
|
101.42 | 102.10 | 99.68 | 101.40 | 101.40 | 512,700 |
|
Sep 29, 2026
|
101.75 | 102.49 | 99.57 | 100.79 | 100.79 | 396,500 |
|
Sep 28, 2026
|
102.56 | 102.56 | 98.28 | 100.36 | 100.36 | 488,000 |
|
Sep 25, 2026
|
97.90 | 103.04 | 97.26 | 102.72 | 102.72 | 499,600 |
|
Sep 24, 2026
|
96.87 | 96.98 | 94.91 | 96.82 | 96.82 | 478,000 |
|
Sep 23, 2026
|
97.63 | 98.62 | 95.69 | 98.10 | 98.10 | 332,100 |
|
Sep 22, 2026
|
95.37 | 97.99 | 94.74 | 97.64 | 97.64 | 556,400 |
|
Sep 21, 2026
|
93.83 | 96.00 | 91.00 | 95.36 | 95.36 | 435,900 |
|
Sep 18, 2026
|
93.63 | 94.20 | 91.31 | 93.11 | 93.11 | 830,200 |
|
Sep 17, 2026
|
91.84 | 93.58 | 88.70 | 91.12 | 91.12 | 792,200 |
|
Sep 16, 2026
|
98.85 | 98.85 | 88.09 | 89.24 | 89.24 | 846,400 |
|
Sep 15, 2026
|
96.30 | 99.41 | 95.00 | 97.32 | 97.32 | 668,400 |
|
Sep 14, 2026
|
95.74 | 97.08 | 94.80 | 95.06 | 95.06 | 384,400 |
|
Sep 11, 2026
|
94.91 | 101.06 | 94.16 | 101.03 | 101.03 | 530,200 |
|
Sep 10, 2026
|
91.90 | 93.70 | 91.11 | 93.47 | 93.47 | 669,700 |
|
Sep 9, 2026
|
93.92 | 96.49 | 93.77 | 93.93 | 93.93 | 913,800 |
|
Sep 8, 2026
|
99.57 | 100.46 | 94.44 | 94.72 | 94.72 | 525,400 |
|
Sep 4, 2026
|
98.81 | 99.91 | 97.64 | 98.99 | 98.99 | 491,900 |
|
Sep 3, 2026
|
95.75 | 98.27 | 94.46 | 97.68 | 97.68 | 553,900 |
|
Sep 2, 2026
|
95.70 | 97.31 | 94.25 | 95.99 | 95.99 | 751,500 |
|
Sep 1, 2026
|
95.29 | 96.37 | 93.41 | 95.17 | 95.17 | 1,174,000 |
|
Aug 31, 2026
|
95.78 | 98.26 | 95.78 | 96.72 | 96.72 | 711,900 |
|
Aug 28, 2026
|
97.59 | 97.88 | 94.69 | 95.08 | 95.08 | 749,100 |
|
Aug 27, 2026
|
97.10 | 97.73 | 95.47 | 97.59 | 97.59 | 1,645,400 |
|
Aug 26, 2026
|
95.23 | 96.39 | 94.64 | 95.70 | 95.70 | 664,300 |
|
Aug 25, 2026
|
95.03 | 95.39 | 93.51 | 94.87 | 94.87 | 789,700 |
|
Aug 24, 2026
|
96.52 | 97.26 | 93.29 | 93.68 | 93.68 | 898,300 |
|
Aug 21, 2026
|
98.53 | 99.08 | 96.68 | 97.66 | 97.66 | 981,900 |
|
Aug 20, 2026
|
100.00 | 100.91 | 97.78 | 98.00 | 98.00 | 440,900 |
|
Aug 19, 2026
|
105.39 | 106.57 | 100.67 | 100.98 | 100.98 | 369,500 |
|
Aug 18, 2026
|
105.32 | 107.04 | 101.82 | 104.83 | 104.83 | 491,300 |
|
Aug 17, 2026
|
109.71 | 113.36 | 109.70 | 110.58 | 110.58 | 615,600 |
|
Aug 14, 2026
|
107.03 | 109.74 | 107.03 | 108.63 | 108.63 | 416,600 |
|
Aug 13, 2026
|
109.83 | 111.63 | 106.76 | 107.31 | 107.31 | 534,200 |
|
Aug 12, 2026
|
110.09 | 111.48 | 108.56 | 110.04 | 110.04 | 284,700 |
|
Aug 11, 2026
|
106.91 | 108.32 | 105.88 | 106.92 | 106.92 | 390,600 |
|
Aug 10, 2026
|
106.45 | 107.76 | 104.52 | 104.71 | 104.71 | 527,600 |
|
Aug 7, 2026
|
103.49 | 106.79 | 103.49 | 106.19 | 106.19 | 582,800 |
|
Aug 6, 2026
|
98.52 | 104.69 | 98.52 | 102.10 | 102.10 | 848,000 |
|
Aug 5, 2026
|
103.73 | 105.52 | 99.95 | 100.12 | 100.12 | 1,553,500 |
|
Aug 4, 2026
|
110.88 | 110.88 | 104.57 | 106.56 | 106.56 | 925,200 |
|
Aug 3, 2026
|
104.44 | 109.16 | 103.63 | 105.72 | 105.72 | 384,200 |
|
Jul 31, 2026
|
112.61 | 112.92 | 106.96 | 107.32 | 107.32 | 866,200 |
|
Jul 30, 2026
|
108.24 | 111.26 | 106.76 | 108.85 | 108.85 | 878,500 |
|
Jul 29, 2026
|
109.85 | 110.99 | 103.51 | 103.64 | 103.64 | 815,700 |
|
Jul 28, 2026
|
111.66 | 113.97 | 108.90 | 110.87 | 110.87 | 583,100 |
|
Jul 27, 2026
|
114.20 | 117.20 | 110.75 | 116.42 | 116.42 | 374,900 |
|
Jul 24, 2026
|
116.00 | 116.69 | 111.89 | 113.00 | 113.00 | 588,900 |
|
Jul 23, 2026
|
115.45 | 119.11 | 114.67 | 117.60 | 117.60 | 663,300 |
|
Jul 22, 2026
|
116.10 | 123.21 | 116.10 | 120.62 | 120.62 | 968,200 |
|
Jul 21, 2026
|
118.28 | 119.72 | 115.73 | 119.32 | 119.32 | 523,300 |
|
Jul 20, 2026
|
115.08 | 117.12 | 113.44 | 113.60 | 113.60 | 507,100 |
|
Jul 17, 2026
|
110.35 | 117.46 | 110.11 | 114.05 | 114.05 | 1,168,000 |
|
Jul 16, 2026
|
117.64 | 118.53 | 114.03 | 115.55 | 115.55 | 551,500 |
|
Jul 15, 2026
|
123.94 | 124.62 | 118.74 | 121.59 | 121.59 | 587,500 |
|
Jul 14, 2026
|
124.41 | 124.75 | 120.93 | 122.84 | 122.84 | 582,600 |
|
Jul 13, 2026
|
123.29 | 123.29 | 118.33 | 119.15 | 119.15 | 664,700 |
|
Jul 10, 2026
|
127.41 | 128.18 | 124.77 | 126.76 | 126.76 | 935,800 |
|
Jul 9, 2026
|
128.31 | 135.79 | 128.31 | 129.50 | 129.50 | 1,380,600 |
|
Jul 8, 2026
|
118.08 | 124.26 | 118.08 | 123.37 | 123.37 | 1,382,300 |
|
Jul 7, 2026
|
119.82 | 121.25 | 115.98 | 119.37 | 119.37 | 734,200 |
|
Jul 6, 2026
|
122.65 | 129.66 | 122.50 | 124.21 | 124.21 | 1,186,600 |
|
Jul 2, 2026
|
125.88 | 130.07 | 117.31 | 119.52 | 119.52 | 2,098,800 |
|
Jul 1, 2026
|
121.55 | 128.06 | 121.55 | 126.68 | 126.68 | 1,676,500 |
|
Jun 30, 2026
|
118.02 | 125.20 | 117.63 | 124.23 | 124.23 | 2,363,600 |
|
Jun 29, 2026
|
119.53 | 124.00 | 116.48 | 117.38 | 117.38 | 2,327,700 |
|
Jun 26, 2026
|
126.22 | 129.99 | 120.36 | 121.00 | 121.00 | 7,695,500 |
|
Jun 25, 2026
|
137.03 | 137.03 | 123.84 | 125.62 | 125.62 | 1,136,400 |
|
Jun 24, 2026
|
133.11 | 135.33 | 126.41 | 130.11 | 130.11 | 651,600 |
|
Jun 23, 2026
|
133.10 | 138.00 | 130.05 | 134.41 | 134.41 | 659,600 |
|
Jun 22, 2026
|
142.90 | 146.83 | 140.46 | 143.79 | 143.79 | 508,100 |
|
Jun 18, 2026
|
138.82 | 143.05 | 136.91 | 140.89 | 140.89 | 1,034,200 |
|
Jun 17, 2026
|
138.72 | 139.12 | 133.19 | 133.53 | 133.53 | 606,000 |
|
Jun 16, 2026
|
138.81 | 142.72 | 134.50 | 134.94 | 134.94 | 342,300 |
|
Jun 15, 2026
|
145.00 | 146.00 | 139.56 | 140.23 | 140.23 | 463,000 |
|
Jun 12, 2026
|
136.36 | 138.94 | 134.00 | 138.44 | 138.44 | 513,400 |
|
Jun 11, 2026
|
132.45 | 136.45 | 126.70 | 136.08 | 136.08 | 1,339,000 |
|
Jun 10, 2026
|
128.92 | 133.97 | 125.50 | 128.82 | 128.82 | 942,500 |
|
Jun 9, 2026
|
139.81 | 140.75 | 124.70 | 130.88 | 130.88 | 1,067,700 |
|
Jun 8, 2026
|
129.21 | 136.29 | 126.74 | 136.00 | 136.00 | 1,148,400 |
|
Jun 5, 2026
|
136.63 | 137.43 | 122.18 | 122.78 | 122.78 | 1,329,200 |
|
Jun 4, 2026
|
139.61 | 145.00 | 137.00 | 141.09 | 141.09 | 756,100 |
|
Jun 3, 2026
|
147.16 | 147.98 | 142.39 | 144.98 | 144.98 | 444,400 |
|
Jun 2, 2026
|
138.40 | 146.11 | 136.88 | 146.04 | 146.04 | 590,600 |
|
Jun 1, 2026
|
137.33 | 140.55 | 133.89 | 134.93 | 134.93 | 797,600 |
|
May 29, 2026
|
144.50 | 147.84 | 136.48 | 137.28 | 137.28 | 1,077,500 |
|
May 28, 2026
|
141.53 | 143.84 | 136.46 | 143.26 | 143.26 | 826,700 |
|
May 27, 2026
|
149.11 | 149.11 | 140.48 | 141.64 | 141.64 | 915,800 |
|
May 26, 2026
|
147.50 | 148.10 | 142.09 | 147.57 | 147.57 | 907,700 |
|
May 22, 2026
|
133.99 | 144.23 | 133.24 | 143.69 | 143.69 | 981,800 |
|
May 21, 2026
|
129.12 | 132.52 | 126.01 | 132.33 | 132.33 | 601,600 |
|
May 20, 2026
|
129.61 | 134.84 | 128.00 | 129.82 | 129.82 | 1,143,800 |
|
May 19, 2026
|
115.07 | 124.69 | 113.75 | 123.64 | 123.64 | 997,500 |
|
May 18, 2026
|
129.52 | 131.00 | 116.40 | 119.16 | 119.16 | 1,586,000 |
|
May 15, 2026
|
125.88 | 129.58 | 123.55 | 128.23 | 128.23 | 743,800 |
|
May 14, 2026
|
130.03 | 131.34 | 125.79 | 129.78 | 129.78 | 692,900 |
|
May 13, 2026
|
124.40 | 134.27 | 120.63 | 131.06 | 131.06 | 1,510,400 |
|
May 12, 2026
|
124.09 | 125.69 | 113.17 | 119.59 | 119.59 | 859,100 |
|
May 11, 2026
|
127.29 | 128.58 | 122.52 | 126.55 | 126.55 | 1,028,800 |
|
May 8, 2026
|
108.26 | 129.78 | 105.95 | 125.43 | 125.43 | 2,177,200 |
|
May 7, 2026
|
106.81 | 110.43 | 105.01 | 105.80 | 105.80 | 1,586,900 |
|
May 6, 2026
|
105.48 | 108.54 | 103.00 | 107.25 | 107.25 | 1,160,000 |
|
May 5, 2026
|
101.96 | 105.50 | 100.10 | 104.29 | 104.29 | 1,061,500 |
|
May 4, 2026
|
96.60 | 101.43 | 95.25 | 100.80 | 100.80 | 1,232,900 |
|
May 1, 2026
|
93.17 | 96.71 | 91.39 | 96.50 | 96.50 | 780,700 |
|
Apr 30, 2026
|
89.29 | 94.43 | 88.80 | 93.59 | 93.59 | 1,066,500 |
|
Apr 29, 2026
|
87.71 | 89.86 | 87.26 | 88.54 | 88.54 | 527,900 |
|
Apr 28, 2026
|
89.15 | 90.18 | 85.52 | 86.20 | 86.20 | 599,600 |
|
Apr 27, 2026
|
92.90 | 93.76 | 90.30 | 91.73 | 91.73 | 936,200 |
|
Apr 24, 2026
|
87.14 | 94.22 | 86.65 | 93.86 | 93.86 | 1,815,800 |
|
Apr 23, 2026
|
85.91 | 87.66 | 83.05 | 84.95 | 84.95 | 471,900 |
|
Apr 22, 2026
|
88.14 | 88.75 | 82.82 | 84.66 | 84.66 | 679,200 |
|
Apr 21, 2026
|
83.54 | 89.93 | 83.52 | 86.83 | 86.83 | 1,405,400 |
|
Apr 20, 2026
|
79.29 | 83.15 | 78.70 | 83.06 | 83.06 | 458,200 |
|
Apr 17, 2026
|
81.16 | 81.94 | 78.20 | 80.22 | 80.22 | 749,100 |
|
Apr 16, 2026
|
77.97 | 79.84 | 77.88 | 79.31 | 79.31 | 711,900 |
|
Apr 15, 2026
|
76.47 | 77.93 | 76.11 | 77.66 | 77.66 | 534,100 |
|
Apr 14, 2026
|
74.95 | 77.89 | 73.81 | 76.76 | 76.76 | 752,900 |
|
Apr 13, 2026
|
73.00 | 74.24 | 72.54 | 73.97 | 73.97 | 488,600 |
|
Apr 10, 2026
|
75.06 | 76.00 | 73.62 | 73.80 | 73.80 | 502,700 |
|
Apr 9, 2026
|
75.77 | 77.00 | 73.30 | 74.00 | 74.00 | 697,800 |
|
Apr 8, 2026
|
76.50 | 78.02 | 75.00 | 75.94 | 75.94 | 573,700 |
|
Apr 7, 2026
|
74.69 | 75.06 | 71.05 | 72.97 | 72.97 | 618,900 |
|
Apr 6, 2026
|
74.04 | 75.93 | 73.78 | 74.97 | 74.97 | 497,400 |
|
Apr 2, 2026
|
69.39 | 74.39 | 69.39 | 74.15 | 74.15 | 643,800 |
|
Apr 1, 2026
|
70.72 | 73.60 | 70.72 | 72.58 | 72.58 | 1,106,500 |
|
Mar 31, 2026
|
66.59 | 70.28 | 66.17 | 70.04 | 70.04 | 859,900 |
|
Mar 30, 2026
|
69.73 | 69.73 | 64.53 | 65.08 | 65.08 | 1,087,700 |
|
Mar 27, 2026
|
72.38 | 72.59 | 68.39 | 68.71 | 68.71 | 624,700 |
|
Mar 26, 2026
|
73.82 | 75.23 | 72.88 | 73.18 | 73.18 | 519,400 |
|
Mar 25, 2026
|
77.45 | 78.16 | 74.81 | 74.96 | 74.96 | 481,900 |
|
Mar 24, 2026
|
71.77 | 76.67 | 71.36 | 76.14 | 76.14 | 652,900 |
|
Mar 23, 2026
|
73.59 | 75.68 | 72.52 | 72.91 | 72.91 | 611,200 |
|
Mar 20, 2026
|
72.35 | 72.99 | 70.18 | 71.03 | 71.03 | 899,300 |
|
Mar 19, 2026
|
70.28 | 73.37 | 70.28 | 72.50 | 72.50 | 640,200 |
|
Mar 18, 2026
|
74.56 | 75.84 | 72.15 | 72.36 | 72.36 | 944,000 |
|
Mar 17, 2026
|
75.91 | 77.00 | 73.71 | 74.56 | 74.56 | 641,000 |
|
Mar 16, 2026
|
75.66 | 76.65 | 74.50 | 74.79 | 74.79 | 626,800 |
|
Mar 13, 2026
|
75.05 | 76.00 | 73.31 | 73.87 | 73.87 | 615,800 |
|
Mar 12, 2026
|
75.50 | 75.99 | 73.00 | 74.36 | 74.36 | 666,400 |
|
Mar 11, 2026
|
75.53 | 78.26 | 75.53 | 76.67 | 76.67 | 718,700 |
|
Mar 10, 2026
|
74.44 | 77.12 | 74.01 | 75.40 | 75.40 | 695,400 |
|
Mar 9, 2026
|
71.06 | 74.60 | 69.36 | 74.44 | 74.44 | 895,800 |
|
Mar 6, 2026
|
71.60 | 72.96 | 71.38 | 72.00 | 72.00 | 1,016,400 |
|
Mar 5, 2026
|
75.88 | 78.26 | 73.25 | 74.10 | 74.10 | 725,900 |
|
Mar 4, 2026
|
78.16 | 78.99 | 76.10 | 77.03 | 77.03 | 601,400 |
|
Mar 3, 2026
|
78.15 | 79.48 | 76.00 | 77.06 | 77.06 | 647,200 |
|
Mar 2, 2026
|
79.04 | 81.74 | 79.00 | 81.51 | 81.51 | 454,600 |
|
Feb 27, 2026
|
80.02 | 81.70 | 79.25 | 81.46 | 81.46 | 958,100 |
|
Feb 26, 2026
|
82.46 | 82.57 | 79.72 | 81.48 | 81.48 | 398,300 |
|
Feb 25, 2026
|
81.57 | 82.58 | 80.96 | 82.00 | 82.00 | 306,600 |
|
Feb 24, 2026
|
82.74 | 84.72 | 81.03 | 81.06 | 81.06 | 562,900 |
|
Feb 23, 2026
|
83.94 | 83.94 | 80.06 | 81.40 | 81.40 | 654,600 |
|
Feb 20, 2026
|
82.06 | 85.81 | 81.27 | 84.28 | 84.28 | 514,100 |
|
Feb 19, 2026
|
83.74 | 83.94 | 79.81 | 83.08 | 83.08 | 1,014,900 |
|
Feb 18, 2026
|
85.86 | 86.85 | 84.25 | 84.76 | 84.76 | 606,900 |
|
Feb 17, 2026
|
90.03 | 91.18 | 83.81 | 85.40 | 85.40 | 827,600 |
|
Feb 13, 2026
|
91.47 | 93.38 | 90.09 | 90.81 | 90.81 | 776,100 |
|
Feb 12, 2026
|
92.60 | 97.00 | 89.34 | 92.07 | 92.07 | 1,321,800 |
|
Feb 11, 2026
|
88.48 | 92.00 | 88.34 | 90.75 | 90.75 | 960,100 |
|
Feb 10, 2026
|
88.35 | 89.40 | 85.77 | 85.98 | 85.98 | 531,700 |
|
Feb 9, 2026
|
88.26 | 88.77 | 86.00 | 87.36 | 87.36 | 729,200 |
|
Feb 6, 2026
|
89.87 | 95.08 | 84.00 | 89.23 | 89.23 | 1,799,300 |
|
Feb 5, 2026
|
85.23 | 88.53 | 84.73 | 87.31 | 87.31 | 910,300 |
|
Feb 4, 2026
|
84.72 | 91.74 | 84.72 | 87.70 | 87.70 | 1,444,600 |
|
Feb 3, 2026
|
84.87 | 86.42 | 80.86 | 83.09 | 83.09 | 623,300 |
|
Feb 2, 2026
|
81.46 | 85.69 | 81.17 | 85.26 | 85.26 | 767,200 |
|
Jan 30, 2026
|
84.11 | 85.58 | 81.27 | 82.51 | 82.51 | 743,000 |
|
Jan 29, 2026
|
85.98 | 87.06 | 81.00 | 85.89 | 85.89 | 676,300 |
|
Jan 28, 2026
|
86.00 | 87.71 | 85.64 | 86.23 | 86.23 | 555,900 |
|
Jan 27, 2026
|
85.19 | 86.77 | 84.30 | 84.92 | 84.92 | 439,100 |
|
Jan 26, 2026
|
85.38 | 85.60 | 83.38 | 84.32 | 84.32 | 697,900 |
|
Jan 23, 2026
|
87.30 | 88.31 | 84.27 | 85.60 | 85.60 | 681,200 |
|
Jan 22, 2026
|
91.16 | 91.35 | 87.53 | 87.76 | 87.76 | 746,500 |
|
Jan 21, 2026
|
87.00 | 90.14 | 86.49 | 89.08 | 89.08 | 583,500 |
|
Jan 20, 2026
|
88.54 | 89.90 | 85.08 | 85.87 | 85.87 | 944,600 |
|
Jan 16, 2026
|
92.42 | 93.55 | 90.54 | 91.02 | 91.02 | 848,400 |
|
Jan 15, 2026
|
94.24 | 94.59 | 89.67 | 90.54 | 90.54 | 1,234,800 |
|
Jan 14, 2026
|
85.00 | 93.93 | 85.00 | 91.47 | 91.47 | 2,390,400 |
|
Jan 13, 2026
|
84.60 | 87.46 | 84.56 | 85.36 | 85.36 | 654,000 |
|
Jan 12, 2026
|
81.14 | 84.68 | 80.35 | 84.50 | 84.50 | 713,300 |
|
Jan 9, 2026
|
82.25 | 83.80 | 81.91 | 82.07 | 82.07 | 524,800 |
|
Jan 8, 2026
|
81.75 | 83.50 | 80.94 | 82.49 | 82.49 | 468,900 |
|
Jan 7, 2026
|
86.19 | 86.50 | 81.13 | 82.93 | 82.93 | 771,600 |
|
Jan 6, 2026
|
79.28 | 87.00 | 79.28 | 86.89 | 86.89 | 1,144,000 |
|
Jan 5, 2026
|
77.74 | 81.38 | 77.09 | 79.16 | 79.16 | 940,800 |
|
Jan 2, 2026
|
75.72 | 77.00 | 75.15 | 75.74 | 75.74 | 341,700 |
|
Dec 31, 2025
|
75.21 | 75.21 | 73.91 | 74.02 | 74.02 | 292,300 |
|
Dec 30, 2025
|
75.18 | 75.93 | 74.95 | 75.01 | 75.01 | 413,500 |
|
Dec 29, 2025
|
73.51 | 75.05 | 73.10 | 75.03 | 75.03 | 448,300 |
|
Dec 26, 2025
|
74.30 | 74.41 | 73.29 | 73.46 | 73.46 | 288,000 |
|
Dec 24, 2025
|
73.78 | 74.51 | 72.94 | 73.87 | 73.87 | 227,100 |
|
Dec 23, 2025
|
74.06 | 74.47 | 72.90 | 73.41 | 73.41 | 329,900 |
|
Dec 22, 2025
|
75.14 | 76.14 | 74.34 | 74.47 | 74.47 | 459,500 |
|
Dec 19, 2025
|
74.64 | 76.40 | 74.00 | 74.12 | 74.12 | 664,000 |
|
Dec 18, 2025
|
75.83 | 76.40 | 73.03 | 73.66 | 73.66 | 620,500 |
|
Dec 17, 2025
|
74.01 | 75.81 | 73.38 | 73.84 | 73.84 | 394,100 |
|
Dec 16, 2025
|
75.76 | 76.89 | 73.09 | 73.77 | 73.77 | 658,700 |
|
Dec 15, 2025
|
79.01 | 79.01 | 75.39 | 75.71 | 75.71 | 490,500 |
|
Dec 12, 2025
|
80.07 | 80.64 | 76.80 | 77.43 | 77.43 | 536,600 |
|
Dec 11, 2025
|
80.60 | 81.39 | 79.44 | 80.53 | 80.53 | 691,200 |
|
Dec 10, 2025
|
79.70 | 81.85 | 79.25 | 81.29 | 81.29 | 589,700 |
|
Dec 9, 2025
|
77.33 | 79.96 | 77.33 | 79.51 | 79.51 | 575,900 |
|
Dec 8, 2025
|
78.00 | 78.56 | 77.19 | 78.00 | 78.00 | 548,400 |
|
Dec 5, 2025
|
76.51 | 78.25 | 76.25 | 77.57 | 77.57 | 526,200 |
|
Dec 4, 2025
|
75.45 | 77.23 | 75.08 | 75.94 | 75.94 | 518,000 |
|
Dec 3, 2025
|
71.10 | 76.00 | 71.10 | 75.92 | 75.92 | 836,600 |
|
Dec 2, 2025
|
68.74 | 71.42 | 68.05 | 70.91 | 70.91 | 519,700 |
|
Dec 1, 2025
|
68.32 | 68.67 | 66.86 | 67.29 | 67.29 | 253,200 |
|
Nov 28, 2025
|
68.38 | 68.66 | 67.90 | 68.51 | 68.51 | 166,400 |
|
Nov 26, 2025
|
66.49 | 68.35 | 66.49 | 67.74 | 67.74 | 324,400 |
|
Nov 25, 2025
|
65.72 | 68.00 | 65.06 | 66.54 | 66.54 | 426,000 |
|
Nov 24, 2025
|
63.11 | 65.96 | 63.11 | 65.51 | 65.51 | 545,700 |
|
Nov 21, 2025
|
58.32 | 63.45 | 58.32 | 63.17 | 63.17 | 629,800 |
|
Nov 20, 2025
|
61.55 | 62.10 | 58.28 | 58.52 | 58.52 | 596,300 |
|
Nov 19, 2025
|
60.05 | 61.26 | 59.72 | 60.29 | 60.29 | 516,000 |
|
Nov 18, 2025
|
60.87 | 61.64 | 59.82 | 59.85 | 59.85 | 434,700 |
|
Nov 17, 2025
|
64.00 | 64.51 | 61.30 | 61.89 | 61.89 | 449,300 |
|
Nov 14, 2025
|
63.87 | 65.71 | 63.45 | 64.39 | 64.39 | 378,300 |
|
Nov 13, 2025
|
67.20 | 67.82 | 65.13 | 65.44 | 65.44 | 617,300 |
|
Nov 12, 2025
|
68.91 | 69.90 | 67.43 | 67.58 | 67.58 | 407,000 |
|
Nov 11, 2025
|
67.75 | 69.41 | 67.43 | 67.90 | 67.90 | 504,200 |
|
Nov 10, 2025
|
67.66 | 68.92 | 67.00 | 68.22 | 68.22 | 563,500 |
|
Nov 7, 2025
|
67.97 | 67.97 | 62.24 | 66.08 | 66.08 | 1,177,000 |
|
Nov 6, 2025
|
70.24 | 71.01 | 68.48 | 68.61 | 68.61 | 413,100 |
|
Nov 5, 2025
|
67.77 | 71.22 | 67.77 | 70.17 | 70.17 | 305,800 |
|
Nov 4, 2025
|
69.28 | 69.28 | 66.84 | 67.84 | 67.84 | 476,100 |
|
Nov 3, 2025
|
71.18 | 71.75 | 70.55 | 71.02 | 71.02 | 304,600 |
