NASDAQ:SYNA | Historical Stock Price | SYNAPTICS Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.31$6.13$16.23$43.02$114.00$302.092002-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$51.81$51.81507,500——
2013-12-30$51.95$51.95528,900——
2013-12-27$50.43$50.43296,600——
2013-12-26$50.64$50.64383,700——
2013-12-24$51.09$51.09449,200——
2013-12-23$50.32$50.32500,800——
2013-12-20$49.78$49.78989,800——
2013-12-19$48.72$48.72812,500——
2013-12-18$50.14$50.14447,900——
2013-12-17$50.15$50.15598,000——
2013-12-16$49.99$49.99805,800——
2013-12-13$49.47$49.47756,800——
2013-12-12$50.14$50.14699,000——
2013-12-11$49.90$49.90899,100——
2013-12-10$50.92$50.921,032,300——
2013-12-09$49.74$49.74478,900——
2013-12-06$49.26$49.26568,400——
2013-12-05$48.85$48.85619,000——
2013-12-04$48.92$48.92957,300——
2013-12-03$48.63$48.631,280,100——
2013-12-02$50.27$50.27583,500——
2013-11-29$50.51$50.51277,800——
2013-11-27$50.60$50.60660,000——
2013-11-26$51.03$51.031,339,700——
2013-11-25$49.16$49.161,096,500——
2013-11-22$49.89$49.891,164,500——
2013-11-21$48.39$48.39937,000——
2013-11-20$46.29$46.291,008,400——
2013-11-19$47.48$47.48619,800——
2013-11-18$48.12$48.12781,100——
2013-11-15$48.07$48.07604,500——
2013-11-14$48.19$48.19739,600——
2013-11-13$48.61$48.611,022,900——
2013-11-12$47.59$47.591,165,300——
2013-11-11$47.50$47.501,453,900——
2013-11-08$45.34$45.34748,700——
2013-11-07$44.55$44.552,337,400——
2013-11-06$44.50$44.501,360,100——
2013-11-05$45.36$45.361,155,800——
2013-11-04$46.08$46.081,228,200——
2013-11-01$45.50$45.502,543,300——
2013-10-31$46.48$46.481,119,000——
2013-10-30$46.16$46.161,062,800——
2013-10-29$48.03$48.031,854,600——
2013-10-28$46.50$46.503,665,300——
2013-10-25$44.82$44.825,690,800——
2013-10-24$53.04$53.041,490,300——
2013-10-23$52.42$52.421,007,700——
2013-10-22$53.75$53.751,012,900——
2013-10-21$54.76$54.76769,100——
2013-10-18$54.05$54.051,556,000——
2013-10-17$55.07$55.071,322,300——
2013-10-16$54.40$54.402,118,400——
2013-10-15$52.16$52.163,436,700——
2013-10-14$49.35$49.351,032,000——
2013-10-11$47.77$47.772,352,300——
2013-10-10$49.23$49.233,774,800——
2013-10-09$46.23$46.23786,100——
2013-10-08$45.58$45.581,340,400——
2013-10-07$47.09$47.09708,500——
2013-10-04$47.66$47.66816,000——
2013-10-03$45.66$45.66660,400——
2013-10-02$46.64$46.64848,000——
2013-10-01$45.92$45.921,266,300——
2013-09-30$44.25$44.25697,400——
2013-09-27$43.52$43.52548,200——
2013-09-26$44.02$44.021,060,700——
2013-09-25$44.73$44.731,679,800——
2013-09-24$43.46$43.461,032,800——
2013-09-23$43.10$43.10549,600——
2013-09-20$42.78$42.781,517,000——
2013-09-19$42.32$42.32334,600——
2013-09-18$42.51$42.51544,800——
2013-09-17$42.01$42.01591,500——
2013-09-16$41.40$41.40652,600——
2013-09-13$41.24$41.24638,900——
2013-09-12$40.58$40.58389,400——
2013-09-11$40.75$40.75423,200——
2013-09-10$40.18$40.18578,600——
2013-09-09$39.30$39.30265,400——
2013-09-06$38.27$38.27664,100——
2013-09-05$39.17$39.17378,600——
2013-09-04$38.90$38.90542,700——
2013-09-03$38.77$38.77475,900——
2013-08-30$38.66$38.66656,400——
2013-08-29$40.04$40.04522,100——
2013-08-28$39.71$39.71581,900——
2013-08-27$39.21$39.21513,300——
2013-08-26$41.03$41.03434,400——
2013-08-23$41.16$41.16571,400——
2013-08-22$41.21$41.21403,400——
2013-08-21$40.68$40.68356,400——
2013-08-20$40.39$40.39263,300——
2013-08-19$40.16$40.16447,000——
2013-08-16$40.88$40.88409,600——
2013-08-15$40.86$40.86581,300——
2013-08-14$41.85$41.85564,300——
2013-08-13$41.97$41.97779,200——
2013-08-12$41.98$41.98829,100——
2013-08-09$40.96$40.96554,500——
2013-08-08$40.69$40.69389,800——
2013-08-07$41.30$41.30655,100——
2013-08-06$41.32$41.321,439,000——
2013-08-05$39.80$39.80768,500——
2013-08-02$40.71$40.711,986,200——
2013-08-01$40.67$40.671,728,800——
2013-07-31$40.00$40.001,496,800——
2013-07-30$38.90$38.90802,100——
2013-07-29$39.49$39.491,143,800——
2013-07-26$40.47$40.47534,400——
2013-07-25$42.00$42.00588,500——
2013-07-24$41.76$41.76904,900——
2013-07-23$41.45$41.45681,400——
2013-07-22$42.14$42.141,020,700——
2013-07-19$41.14$41.141,195,800——
2013-07-18$41.22$41.221,330,100——
2013-07-17$41.93$41.93649,300——
2013-07-16$42.17$42.17709,900——
2013-07-15$41.99$41.99700,500——
2013-07-12$41.54$41.54690,000——
2013-07-11$41.04$41.04801,900——
2013-07-10$40.65$40.65631,400——
2013-07-09$40.32$40.32856,600——
2013-07-08$38.80$38.80522,000——
2013-07-05$39.12$39.12648,500——
2013-07-03$39.01$39.01333,700——
2013-07-02$38.80$38.80675,500——
2013-07-01$38.75$38.75762,200——
2013-06-28$38.56$38.561,085,800——
2013-06-27$38.55$38.551,200,000——
2013-06-26$38.99$38.993,784,600——
2013-06-25$35.87$35.87682,100——
2013-06-24$35.15$35.151,051,200——
2013-06-21$36.55$36.55736,100——
2013-06-20$36.53$36.53825,700——
2013-06-19$37.14$37.14536,400——
2013-06-18$37.95$37.95621,300——
2013-06-17$37.44$37.44917,000——
2013-06-14$37.88$37.88683,300——
2013-06-13$38.25$38.251,337,000——
2013-06-12$37.69$37.691,674,600——
2013-06-11$38.76$38.761,452,900——
2013-06-10$40.58$40.58535,100——
2013-06-07$40.49$40.491,476,000——
2013-06-06$42.47$42.47847,800——
2013-06-05$42.75$42.751,183,000——
2013-06-04$41.74$41.74703,200——
2013-06-03$41.27$41.27522,600——
2013-05-31$41.26$41.26692,300——
2013-05-30$42.03$42.031,088,800——
2013-05-29$40.30$40.30830,500——
2013-05-28$41.81$41.81487,000——
2013-05-24$41.89$41.89349,600——
2013-05-23$41.82$41.82852,000——
2013-05-22$40.81$40.811,008,500——
2013-05-21$42.28$42.28632,200——
2013-05-20$41.79$41.79923,400——
2013-05-17$43.12$43.12978,800——
2013-05-16$42.84$42.84816,900——
2013-05-15$43.71$43.711,127,700——
2013-05-14$44.38$44.38908,600——
2013-05-13$44.31$44.311,030,700——
2013-05-10$44.18$44.181,232,500——
2013-05-09$43.11$43.111,070,300——
2013-05-08$42.09$42.09857,600——
2013-05-07$41.69$41.69901,500——
2013-05-06$42.19$42.19782,700——
2013-05-03$41.51$41.511,236,300——
2013-05-02$39.98$39.981,247,000——
2013-05-01$39.14$39.141,124,900——
2013-04-30$41.23$41.231,022,100——
2013-04-29$42.57$42.571,202,000——
2013-04-26$42.00$42.007,108,200——
2013-04-25$38.54$38.541,161,900——
2013-04-24$39.56$39.56832,300——
2013-04-23$38.98$38.98831,200——
2013-04-22$37.56$37.56785,900——
2013-04-19$35.83$35.83756,700——
2013-04-18$35.85$35.85908,300——
2013-04-17$37.08$37.08748,200——
2013-04-16$38.06$38.06497,100——
2013-04-15$38.09$38.09512,500——
2013-04-12$39.65$39.65422,700——
2013-04-11$39.71$39.71527,100——
2013-04-10$40.27$40.27402,100——
2013-04-09$39.23$39.23351,300——
2013-04-08$39.47$39.47484,400——
2013-04-05$39.16$39.16571,700——
2013-04-04$38.05$38.05528,100——
2013-04-03$38.17$38.17661,900——
2013-04-02$39.92$39.92366,100——
2013-04-01$39.50$39.50466,000——
2013-03-28$40.69$40.69756,700——
2013-03-27$39.99$39.99650,700——
2013-03-26$39.28$39.28252,400——
2013-03-25$39.13$39.13438,600——
2013-03-22$38.50$38.50493,400——
2013-03-21$39.44$39.44390,900——
2013-03-20$39.78$39.78436,200——
2013-03-19$39.43$39.431,035,400——
2013-03-18$38.79$38.79840,200——
2013-03-15$38.01$38.011,291,100——
2013-03-14$38.04$38.041,300,000——
2013-03-13$36.90$36.90377,400——
2013-03-12$37.31$37.31856,100——
2013-03-11$36.41$36.41650,600——
2013-03-08$36.05$36.05485,800——
2013-03-07$35.49$35.49410,100——
2013-03-06$35.49$35.49510,000——
2013-03-05$35.97$35.971,067,200——
2013-03-04$34.21$34.21536,700——
2013-03-01$34.48$34.48435,600——
2013-02-28$34.76$34.76490,300——
2013-02-27$35.24$35.24569,900——
2013-02-26$33.94$33.94253,600——
2013-02-25$33.78$33.78484,300——
2013-02-22$34.80$34.80489,600——
2013-02-21$34.29$34.29679,000——
2013-02-20$33.71$33.71465,600——
2013-02-19$34.41$34.41527,200——
2013-02-15$33.84$33.84769,800——
2013-02-14$34.83$34.83604,400——
2013-02-13$34.48$34.48383,100——
2013-02-12$34.69$34.69426,400——
2013-02-11$34.75$34.75265,000——
2013-02-08$35.20$35.20425,500——
2013-02-07$35.46$35.46776,300——
2013-02-06$34.50$34.50349,200——
2013-02-05$34.53$34.53411,100——
2013-02-04$34.00$34.00636,600——
2013-02-01$35.03$35.03491,000——
2013-01-31$35.08$35.08682,900——
2013-01-30$35.32$35.32767,200——
2013-01-29$35.40$35.40755,500——
2013-01-28$35.76$35.761,024,200——
2013-01-25$36.43$36.434,724,100——
2013-01-24$32.55$32.551,369,000——
2013-01-23$32.60$32.60527,500——
2013-01-22$32.76$32.76628,400——
2013-01-18$32.97$32.97494,500——
2013-01-17$32.87$32.87855,800——
2013-01-16$32.90$32.90651,400——
2013-01-15$33.48$33.481,058,700——
2013-01-14$32.14$32.14719,200——
2013-01-11$30.52$30.52357,400——
2013-01-10$30.35$30.35514,400——
2013-01-09$29.31$29.31579,100——
2013-01-08$29.86$29.86326,500——
2013-01-07$30.19$30.19335,000——
2013-01-04$30.75$30.75346,700——
2013-01-03$30.44$30.44421,000——
2013-01-02$30.43$30.43851,300——