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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.77$65.77387,400——
2019-12-30$66.28$66.28298,000——
2019-12-27$66.89$66.89233,400——
2019-12-26$66.71$66.71195,700——
2019-12-24$66.69$66.69153,200——
2019-12-23$66.87$66.87400,300——
2019-12-20$67.85$67.85795,400——
2019-12-19$68.65$68.65971,700——
2019-12-18$65.55$65.55578,400——
2019-12-17$64.84$64.841,237,000——
2019-12-16$65.82$65.821,422,400——
2019-12-13$64.00$64.002,856,000——
2019-12-12$59.34$59.34393,800——
2019-12-11$58.62$58.62384,300——
2019-12-10$56.84$56.84555,300——
2019-12-09$56.98$56.98684,500——
2019-12-06$58.27$58.27785,900——
2019-12-05$58.07$58.07270,600——
2019-12-04$57.53$57.53335,300——
2019-12-03$56.96$56.96637,600——
2019-12-02$56.75$56.75385,200——
2019-11-29$57.16$57.16163,400——
2019-11-27$58.19$58.19250,600——
2019-11-26$58.37$58.37330,300——
2019-11-25$58.51$58.51468,000——
2019-11-22$56.84$56.84380,100——
2019-11-21$57.18$57.18426,300——
2019-11-20$56.95$56.95710,400——
2019-11-19$58.63$58.63512,300——
2019-11-18$58.20$58.20954,300——
2019-11-15$60.37$60.37673,800——
2019-11-14$60.41$60.41775,000——
2019-11-13$61.15$61.151,005,800——
2019-11-12$59.82$59.821,492,600——
2019-11-11$58.64$58.641,822,400——
2019-11-08$59.01$59.013,812,000——
2019-11-07$53.65$53.653,668,400——
2019-11-06$46.30$46.30732,100——
2019-11-05$48.09$48.091,089,800——
2019-11-04$46.92$46.921,043,900——
2019-11-01$45.04$45.041,204,700——
2019-10-31$42.11$42.11346,700——
2019-10-30$41.80$41.80222,600——
2019-10-29$42.06$42.06362,500——
2019-10-28$42.67$42.67409,400——
2019-10-25$41.90$41.90247,000——
2019-10-24$41.44$41.44318,200——
2019-10-23$40.17$40.17403,700——
2019-10-22$40.94$40.94278,300——
2019-10-21$41.02$41.02338,000——
2019-10-18$40.71$40.71325,200——
2019-10-17$40.52$40.52533,900——
2019-10-16$40.85$40.85453,300——
2019-10-15$40.85$40.85922,200——
2019-10-14$40.15$40.15284,500——
2019-10-11$40.50$40.50650,900——
2019-10-10$40.39$40.39279,500——
2019-10-09$40.62$40.62324,300——
2019-10-08$39.95$39.95421,600——
2019-10-07$40.98$40.98709,600——
2019-10-04$40.80$40.80571,500——
2019-10-03$39.18$39.18408,900——
2019-10-02$38.44$38.44424,600——
2019-10-01$39.20$39.20549,200——
2019-09-30$39.95$39.95437,000——
2019-09-27$39.62$39.62625,900——
2019-09-26$39.32$39.32454,600——
2019-09-25$40.10$40.10622,000——
2019-09-24$38.60$38.60569,400——
2019-09-23$38.89$38.89621,900——
2019-09-20$37.59$37.59916,100——
2019-09-19$37.93$37.93526,300——
2019-09-18$37.71$37.71448,100——
2019-09-17$38.37$38.37413,100——
2019-09-16$38.78$38.78428,800——
2019-09-13$39.06$39.06373,200——
2019-09-12$38.34$38.34523,700——
2019-09-11$38.66$38.66876,800——
2019-09-10$39.29$39.291,122,300——
2019-09-09$38.19$38.191,114,300——
2019-09-06$35.08$35.08449,700——
2019-09-05$34.43$34.43489,100——
2019-09-04$33.73$33.73718,300——
2019-09-03$32.05$32.05383,500——
2019-08-30$32.02$32.02310,800——
2019-08-29$31.86$31.86346,700——
2019-08-28$31.08$31.08343,500——
2019-08-27$30.89$30.89495,000——
2019-08-26$31.95$31.95539,400——
2019-08-23$33.19$33.19331,000——
2019-08-22$34.96$34.96302,200——
2019-08-21$34.67$34.67278,400——
2019-08-20$34.29$34.29292,600——
2019-08-19$34.68$34.68365,400——
2019-08-16$34.15$34.15308,900——
2019-08-15$33.34$33.34367,800——
2019-08-14$33.06$33.06528,800——
2019-08-13$34.03$34.03568,000——
2019-08-12$32.72$32.72715,400——
2019-08-09$33.75$33.751,537,000——
2019-08-08$33.23$33.231,473,100——
2019-08-07$31.66$31.66891,800——
2019-08-06$29.59$29.59804,100——
2019-08-05$29.28$29.28525,200——
2019-08-02$30.35$30.35503,000——
2019-08-01$31.56$31.56536,300——
2019-07-31$32.18$32.18444,900——
2019-07-30$32.67$32.67454,400——
2019-07-29$32.69$32.69433,900——
2019-07-26$33.02$33.02627,800——
2019-07-25$32.75$32.75814,700——
2019-07-24$32.75$32.751,485,400——
2019-07-23$31.21$31.21857,000——
2019-07-22$31.23$31.23531,600——
2019-07-19$31.46$31.46411,400——
2019-07-18$31.53$31.53426,300——
2019-07-17$31.36$31.36372,700——
2019-07-16$31.85$31.85494,500——
2019-07-15$31.47$31.47452,000——
2019-07-12$31.03$31.03455,600——
2019-07-11$30.61$30.61459,500——
2019-07-10$30.45$30.45333,300——
2019-07-09$29.80$29.80344,800——
2019-07-08$29.55$29.55276,400——
2019-07-05$30.01$30.01261,100——
2019-07-03$30.03$30.03248,000——
2019-07-02$30.32$30.32379,700——
2019-07-01$30.12$30.12512,200——
2019-06-28$29.14$29.14721,600——
2019-06-27$29.21$29.21344,600——
2019-06-26$28.49$28.49419,600——
2019-06-25$27.69$27.69535,700——
2019-06-24$27.98$27.98416,400——
2019-06-21$28.35$28.35514,000——
2019-06-20$28.68$28.68360,800——
2019-06-19$28.79$28.79423,600——
2019-06-18$28.71$28.71901,900——
2019-06-17$28.02$28.02691,300——
2019-06-14$27.89$27.89694,700——
2019-06-13$28.90$28.90720,000——
2019-06-12$28.07$28.07328,100——
2019-06-11$28.17$28.17548,200——
2019-06-10$28.09$28.09422,200——
2019-06-07$28.05$28.05375,400——
2019-06-06$27.89$27.89334,600——
2019-06-05$28.02$28.02482,400——
2019-06-04$28.72$28.721,074,500——
2019-06-03$27.29$27.29849,000——
2019-05-31$26.45$26.45610,300——
2019-05-30$27.12$27.12551,100——
2019-05-29$27.36$27.36565,700——
2019-05-28$27.17$27.17684,600——
2019-05-24$27.72$27.72502,800——
2019-05-23$28.06$28.06662,700——
2019-05-22$28.40$28.40632,500——
2019-05-21$28.53$28.53791,600——
2019-05-20$28.59$28.591,427,100——
2019-05-17$29.54$29.541,028,300——
2019-05-16$30.42$30.421,791,600——
2019-05-15$32.43$32.43741,900——
2019-05-14$32.85$32.85693,600——
2019-05-13$32.40$32.401,246,700——
2019-05-10$35.22$35.222,692,400——
2019-05-09$31.72$31.721,792,100——
2019-05-08$33.60$33.601,155,500——
2019-05-07$33.62$33.62918,400——
2019-05-06$34.82$34.821,132,200——
2019-05-03$36.24$36.24748,300——
2019-05-02$36.27$36.271,152,700——
2019-05-01$37.02$37.02460,500——
2019-04-30$37.67$37.67519,200——
2019-04-29$38.17$38.17317,300——
2019-04-26$38.08$38.08598,800——
2019-04-25$38.09$38.09321,500——
2019-04-24$38.45$38.45533,500——
2019-04-23$37.43$37.43470,200——
2019-04-22$37.79$37.79381,600——
2019-04-18$38.15$38.15445,700——
2019-04-17$38.67$38.67435,400——
2019-04-16$38.84$38.84535,500——
2019-04-15$37.32$37.32326,900——
2019-04-12$37.79$37.79422,100——
2019-04-11$37.66$37.66342,500——
2019-04-10$37.45$37.45238,000——
2019-04-09$37.32$37.32315,400——
2019-04-08$37.58$37.581,279,300——
2019-04-05$38.81$38.81866,100——
2019-04-04$39.59$39.59640,900——
2019-04-03$39.21$39.211,143,600——
2019-04-02$39.56$39.56900,300——
2019-04-01$39.86$39.861,352,000——
2019-03-29$39.75$39.751,640,700——
2019-03-28$37.71$37.711,424,200——
2019-03-27$36.65$36.651,636,900——
2019-03-26$35.31$35.312,197,800——
2019-03-25$32.68$32.68835,900——
2019-03-22$32.72$32.72714,000——
2019-03-21$33.65$33.651,200,800——
2019-03-20$32.77$32.771,826,400——
2019-03-19$34.05$34.052,406,100——
2019-03-18$33.46$33.466,356,300——
2019-03-15$43.23$43.23474,400——
2019-03-14$42.38$42.38196,300——
2019-03-13$42.58$42.58182,200——
2019-03-12$42.77$42.77193,700——
2019-03-11$42.96$42.96228,400——
2019-03-08$41.76$41.76184,500——
2019-03-07$41.56$41.56230,700——
2019-03-06$42.12$42.12253,500——
2019-03-05$42.86$42.86143,200——
2019-03-04$43.08$43.08425,500——
2019-03-01$42.24$42.24248,500——
2019-02-28$41.87$41.87206,400——
2019-02-27$41.60$41.60163,500——
2019-02-26$41.83$41.83242,600——
2019-02-25$41.88$41.88404,400——
2019-02-22$41.42$41.42526,200——
2019-02-21$41.13$41.13181,300——
2019-02-20$41.14$41.14197,600——
2019-02-19$40.84$40.84225,700——
2019-02-15$41.66$41.66298,800——
2019-02-14$41.49$41.49290,200——
2019-02-13$40.99$40.99334,800——
2019-02-12$40.90$40.90469,500——
2019-02-11$40.90$40.90536,800——
2019-02-08$41.78$41.781,141,400——
2019-02-07$40.86$40.86320,600——
2019-02-06$41.62$41.62518,700——
2019-02-05$41.31$41.31346,100——
2019-02-04$40.71$40.71346,500——
2019-02-01$39.98$39.98297,200——
2019-01-31$39.80$39.80323,800——
2019-01-30$40.01$40.01354,300——
2019-01-29$39.71$39.71304,500——
2019-01-28$39.79$39.79292,500——
2019-01-25$40.13$40.13473,300——
2019-01-24$37.80$37.80459,600——
2019-01-23$38.51$38.51480,900——
2019-01-22$37.12$37.12568,500——
2019-01-18$39.53$39.53216,500——
2019-01-17$38.77$38.77487,600——
2019-01-16$39.43$39.43284,900——
2019-01-15$39.64$39.64229,100——
2019-01-14$39.09$39.09307,000——
2019-01-11$39.75$39.75302,600——
2019-01-10$39.28$39.28438,600——
2019-01-09$39.12$39.12424,400——
2019-01-08$37.97$37.97506,000——
2019-01-07$36.26$36.26589,800——
2019-01-04$36.01$36.011,064,100——
2019-01-03$35.02$35.02545,500——
2019-01-02$37.54$37.54364,900——