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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$96.40$96.40566,400——
2020-12-30$94.77$94.77585,000——
2020-12-29$90.64$90.64576,800——
2020-12-28$92.13$92.13909,300——
2020-12-24$86.15$86.15163,300——
2020-12-23$85.87$85.87506,500——
2020-12-22$82.53$82.53208,100——
2020-12-21$81.40$81.40220,500——
2020-12-18$81.39$81.39656,500——
2020-12-17$82.08$82.08281,300——
2020-12-16$83.36$83.36359,200——
2020-12-15$83.99$83.99440,100——
2020-12-14$81.66$81.66319,700——
2020-12-11$78.78$78.78438,500——
2020-12-10$81.79$81.79446,700——
2020-12-09$78.51$78.51412,800——
2020-12-08$81.38$81.38379,300——
2020-12-07$81.95$81.95321,700——
2020-12-04$81.84$81.84378,600——
2020-12-03$78.30$78.30445,500——
2020-12-02$78.00$78.00303,300——
2020-12-01$78.72$78.72535,100——
2020-11-30$77.77$77.77705,800——
2020-11-27$80.66$80.66149,700——
2020-11-25$79.80$79.80368,700——
2020-11-24$82.41$82.41422,800——
2020-11-23$81.34$81.34328,600——
2020-11-20$80.33$80.33323,300——
2020-11-19$79.74$79.74386,200——
2020-11-18$76.78$76.78390,700——
2020-11-17$76.92$76.92541,600——
2020-11-16$79.41$79.41457,800——
2020-11-13$79.16$79.16347,000——
2020-11-12$77.54$77.54386,400——
2020-11-11$79.91$79.91313,400——
2020-11-10$78.82$78.82507,700——
2020-11-09$79.78$79.78785,100——
2020-11-06$82.84$82.841,020,700——
2020-11-05$82.50$82.50556,400——
2020-11-04$78.23$78.23330,800——
2020-11-03$76.87$76.87226,900——
2020-11-02$75.32$75.32316,700——
2020-10-30$76.67$76.67254,200——
2020-10-29$78.33$78.33292,400——
2020-10-28$76.76$76.76316,000——
2020-10-27$81.54$81.54379,100——
2020-10-26$80.00$80.00236,500——
2020-10-23$81.27$81.27133,400——
2020-10-22$80.60$80.60469,100——
2020-10-21$78.98$78.98234,200——
2020-10-20$80.82$80.82264,500——
2020-10-19$80.91$80.91210,300——
2020-10-16$80.90$80.90164,500——
2020-10-15$83.10$83.10268,700——
2020-10-14$83.28$83.28214,000——
2020-10-13$85.99$85.99362,600——
2020-10-12$86.34$86.34456,300——
2020-10-09$84.44$84.44561,800——
2020-10-08$81.49$81.49225,100——
2020-10-07$81.66$81.66310,800——
2020-10-06$80.22$80.22308,600——
2020-10-05$80.98$80.98277,400——
2020-10-02$78.18$78.18411,100——
2020-10-01$80.66$80.66375,400——
2020-09-30$80.42$80.42343,600——
2020-09-29$80.83$80.83209,600——
2020-09-28$81.06$81.06341,500——
2020-09-25$78.22$78.22311,600——
2020-09-24$78.34$78.34343,300——
2020-09-23$77.14$77.14394,300——
2020-09-22$81.10$81.10225,700——
2020-09-21$80.89$80.89348,700——
2020-09-18$81.74$81.74647,600——
2020-09-17$82.11$82.11310,400——
2020-09-16$82.24$82.24296,200——
2020-09-15$83.71$83.71179,700——
2020-09-14$82.92$82.92436,200——
2020-09-11$80.52$80.52378,400——
2020-09-10$80.03$80.03301,300——
2020-09-09$81.05$81.05388,300——
2020-09-08$78.72$78.72600,000——
2020-09-04$83.38$83.38495,000——
2020-09-03$82.53$82.53833,600——
2020-09-02$88.17$88.17275,600——
2020-09-01$87.37$87.37363,600——
2020-08-31$85.33$85.33396,800——
2020-08-28$86.64$86.64289,100——
2020-08-27$86.00$86.00336,700——
2020-08-26$87.74$87.74342,600——
2020-08-25$88.24$88.24361,900——
2020-08-24$87.36$87.36784,000——
2020-08-21$82.01$82.01201,800——
2020-08-20$81.24$81.24406,600——
2020-08-19$83.50$83.50200,000——
2020-08-18$84.28$84.28190,000——
2020-08-17$84.95$84.95206,900——
2020-08-14$84.60$84.60172,300——
2020-08-13$85.76$85.76392,500——
2020-08-12$85.80$85.80437,200——
2020-08-11$83.71$83.71591,900——
2020-08-10$86.57$86.57798,600——
2020-08-07$88.99$88.99723,500——
2020-08-06$89.69$89.691,544,200——
2020-08-05$82.70$82.70730,700——
2020-08-04$82.39$82.39510,400——
2020-08-03$82.18$82.18608,400——
2020-07-31$80.02$80.02290,600——
2020-07-30$79.15$79.15519,200——
2020-07-29$78.37$78.37321,500——
2020-07-28$77.60$77.60391,900——
2020-07-27$78.97$78.97311,800——
2020-07-24$78.19$78.19496,300——
2020-07-23$78.27$78.27695,400——
2020-07-22$78.44$78.44580,600——
2020-07-21$78.04$78.041,683,300——
2020-07-20$72.05$72.05444,800——
2020-07-17$70.32$70.32555,500——
2020-07-16$68.44$68.44437,800——
2020-07-15$66.92$66.92470,800——
2020-07-14$66.82$66.82363,300——
2020-07-13$64.61$64.61338,400——
2020-07-10$66.32$66.32280,100——
2020-07-09$66.41$66.41884,000——
2020-07-08$67.85$67.851,889,900——
2020-07-07$60.01$60.01327,200——
2020-07-06$60.53$60.53316,100——
2020-07-02$59.24$59.24279,700——
2020-07-01$58.82$58.82421,500——
2020-06-30$60.12$60.12480,900——
2020-06-29$58.68$58.68406,700——
2020-06-26$56.26$56.261,671,600——
2020-06-25$59.80$59.80341,900——
2020-06-24$59.46$59.46595,600——
2020-06-23$61.78$61.78501,700——
2020-06-22$62.50$62.50497,900——
2020-06-19$61.56$61.56679,900——
2020-06-18$62.45$62.45319,300——
2020-06-17$63.79$63.79392,800——
2020-06-16$64.60$64.60389,400——
2020-06-15$63.14$63.14326,800——
2020-06-12$62.61$62.61486,400——
2020-06-11$62.43$62.43487,200——
2020-06-10$67.11$67.11504,800——
2020-06-09$69.52$69.52452,100——
2020-06-08$69.16$69.16517,100——
2020-06-05$72.26$72.261,034,000——
2020-06-04$67.55$67.55283,100——
2020-06-03$68.12$68.12433,900——
2020-06-02$67.10$67.10832,200——
2020-06-01$62.88$62.88381,700——
2020-05-29$63.72$63.72287,700——
2020-05-28$62.32$62.32577,200——
2020-05-27$64.18$64.18338,200——
2020-05-26$63.67$63.67443,900——
2020-05-22$63.50$63.50235,400——
2020-05-21$62.41$62.41433,100——
2020-05-20$64.45$64.45419,700——
2020-05-19$60.56$60.56369,900——
2020-05-18$61.85$61.85588,400——
2020-05-15$58.96$58.961,341,800——
2020-05-14$64.41$64.41421,800——
2020-05-13$63.46$63.46730,500——
2020-05-12$65.25$65.25386,800——
2020-05-11$66.17$66.17670,500——
2020-05-08$67.41$67.41949,000——
2020-05-07$69.01$69.01722,300——
2020-05-06$66.30$66.30393,900——
2020-05-05$64.63$64.63579,200——
2020-05-04$61.93$61.93384,100——
2020-05-01$63.07$63.07567,800——
2020-04-30$65.39$65.39650,100——
2020-04-29$69.77$69.77518,300——
2020-04-28$65.69$65.69292,300——
2020-04-27$66.00$66.00463,900——
2020-04-24$63.43$63.43401,200——
2020-04-23$61.15$61.15379,500——
2020-04-22$60.92$60.92305,500——
2020-04-21$57.24$57.24434,700——
2020-04-20$59.40$59.40330,600——
2020-04-17$59.58$59.58432,700——
2020-04-16$60.83$60.83372,200——
2020-04-15$58.97$58.97359,500——
2020-04-14$62.21$62.21440,500——
2020-04-13$58.02$58.02956,800——
2020-04-09$57.44$57.44453,600——
2020-04-08$61.02$61.02576,300——
2020-04-07$58.50$58.50835,500——
2020-04-06$60.06$60.06566,800——
2020-04-03$54.09$54.09528,700——
2020-04-02$53.84$53.84594,600——
2020-04-01$55.08$55.08703,200——
2020-03-31$57.87$57.871,201,300——
2020-03-30$59.65$59.65498,900——
2020-03-27$58.86$58.86873,100——
2020-03-26$59.00$59.00610,800——
2020-03-25$53.06$53.06657,200——
2020-03-24$54.36$54.36704,300——
2020-03-23$49.23$49.23627,400——
2020-03-20$47.56$47.561,255,000——
2020-03-19$48.54$48.54876,900——
2020-03-18$48.36$48.36860,700——
2020-03-17$58.29$58.291,109,400——
2020-03-16$54.12$54.12946,500——
2020-03-13$60.00$60.00999,100——
2020-03-12$57.04$57.04849,600——
2020-03-11$64.40$64.40777,700——
2020-03-10$68.32$68.321,243,900——
2020-03-09$66.02$66.021,223,700——
2020-03-06$67.96$67.96962,600——
2020-03-05$70.28$70.28503,700——
2020-03-04$72.95$72.95867,300——
2020-03-03$69.55$69.55973,200——
2020-03-02$69.71$69.71917,700——
2020-02-28$66.05$66.051,063,400——
2020-02-27$64.47$64.471,414,300——
2020-02-26$69.27$69.27666,500——
2020-02-25$71.06$71.06588,800——
2020-02-24$71.32$71.321,586,900——
2020-02-21$76.16$76.16510,400——
2020-02-20$77.76$77.76554,300——
2020-02-19$79.77$79.77585,700——
2020-02-18$78.62$78.62651,800——
2020-02-14$81.36$81.36421,700——
2020-02-13$81.45$81.45603,000——
2020-02-12$82.22$82.22487,800——
2020-02-11$81.61$81.61725,300——
2020-02-10$82.54$82.541,477,100——
2020-02-07$84.53$84.535,241,400——
2020-02-06$70.10$70.101,042,500——
2020-02-05$70.11$70.11739,500——
2020-02-04$69.60$69.60579,600——
2020-02-03$68.58$68.58757,400——
2020-01-31$66.69$66.69533,600——
2020-01-30$68.91$68.91462,000——
2020-01-29$68.23$68.23428,400——
2020-01-28$70.00$70.00455,100——
2020-01-27$68.62$68.62560,100——
2020-01-24$71.21$71.21818,700——
2020-01-23$74.28$74.28669,400——
2020-01-22$74.25$74.25800,400——
2020-01-21$71.29$71.29870,800——
2020-01-17$72.47$72.471,905,700——
2020-01-16$71.52$71.52880,000——
2020-01-15$69.10$69.10601,900——
2020-01-14$68.92$68.92417,600——
2020-01-13$69.38$69.38411,100——
2020-01-10$67.74$67.74460,700——
2020-01-09$68.98$68.98645,400——
2020-01-08$69.38$69.381,077,000——
2020-01-07$67.51$67.51947,600——
2020-01-06$69.80$69.801,205,000——
2020-01-03$68.20$68.201,159,500——
2020-01-02$66.26$66.26412,600——