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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$114.08$114.08196,300——
2023-12-28$117.09$117.09188,700——
2023-12-27$118.47$118.47153,000——
2023-12-26$118.88$118.88152,400——
2023-12-22$118.03$118.03288,800——
2023-12-21$117.77$117.77247,300——
2023-12-20$114.61$114.61424,700——
2023-12-19$119.82$119.82292,700——
2023-12-18$118.93$118.93476,400——
2023-12-15$117.91$117.911,310,800——
2023-12-14$114.56$114.56621,000——
2023-12-13$108.20$108.20291,200——
2023-12-12$106.96$106.96210,800——
2023-12-11$107.54$107.54261,700——
2023-12-08$106.75$106.75529,000——
2023-12-07$99.54$99.54188,800——
2023-12-06$99.37$99.37283,900——
2023-12-05$97.39$97.39225,500——
2023-12-04$100.29$100.29276,400——
2023-12-01$101.73$101.73220,200——
2023-11-30$101.24$101.24329,000——
2023-11-29$102.29$102.29272,200——
2023-11-28$101.78$101.78318,100——
2023-11-27$105.02$105.02339,100——
2023-11-24$103.94$103.94135,400——
2023-11-22$104.18$104.18341,100——
2023-11-21$103.61$103.61315,900——
2023-11-20$106.06$106.06315,600——
2023-11-17$105.68$105.68451,800——
2023-11-16$104.91$104.91426,100——
2023-11-15$104.50$104.50573,300——
2023-11-14$102.15$102.15540,300——
2023-11-13$95.45$95.45510,800——
2023-11-10$98.01$98.01944,600——
2023-11-09$88.50$88.50869,100——
2023-11-08$88.64$88.64280,400——
2023-11-07$89.37$89.37226,200——
2023-11-06$88.35$88.35374,400——
2023-11-03$90.33$90.33461,000——
2023-11-02$86.36$86.36480,900——
2023-11-01$80.28$80.281,153,600——
2023-10-31$83.66$83.66333,400——
2023-10-30$81.96$81.96332,700——
2023-10-27$82.77$82.77224,400——
2023-10-26$83.17$83.17352,000——
2023-10-25$82.09$82.09327,800——
2023-10-24$86.60$86.60219,900——
2023-10-23$86.85$86.85283,800——
2023-10-20$90.43$90.43284,900——
2023-10-19$92.50$92.50315,600——
2023-10-18$95.69$95.69325,500——
2023-10-17$96.67$96.67348,400——
2023-10-16$97.26$97.26319,400——
2023-10-13$94.92$94.92475,700——
2023-10-12$96.38$96.38309,700——
2023-10-11$95.19$95.19293,100——
2023-10-10$93.57$93.57292,200——
2023-10-09$92.98$92.98259,000——
2023-10-06$93.22$93.22348,800——
2023-10-05$90.12$90.12361,200——
2023-10-04$89.94$89.94341,300——
2023-10-03$90.32$90.32509,800——
2023-10-02$87.97$87.97305,200——
2023-09-29$89.44$89.44509,500——
2023-09-28$86.26$86.26266,700——
2023-09-27$83.35$83.35382,600——
2023-09-26$82.98$82.98393,700——
2023-09-25$83.80$83.80239,700——
2023-09-22$83.16$83.16234,000——
2023-09-21$81.96$81.96389,700——
2023-09-20$82.47$82.47352,000——
2023-09-19$84.01$84.01471,900——
2023-09-18$86.03$86.03420,300——
2023-09-15$86.17$86.172,646,200——
2023-09-14$88.36$88.36754,700——
2023-09-13$83.13$83.13464,700——
2023-09-12$82.22$82.22391,800——
2023-09-11$83.27$83.27625,900——
2023-09-08$86.54$86.54482,800——
2023-09-07$85.45$85.45894,400——
2023-09-06$89.09$89.09458,300——
2023-09-05$87.54$87.54546,700——
2023-09-01$89.04$89.04352,400——
2023-08-31$87.54$87.54482,800——
2023-08-30$86.61$86.61439,700——
2023-08-29$88.12$88.12347,900——
2023-08-28$86.53$86.53266,600——
2023-08-25$86.49$86.49399,300——
2023-08-24$84.99$84.99828,100——
2023-08-23$86.90$86.90526,400——
2023-08-22$86.61$86.61488,500——
2023-08-21$88.22$88.22554,200——
2023-08-18$88.23$88.23514,600——
2023-08-17$88.71$88.71506,300——
2023-08-16$87.74$87.74443,800——
2023-08-15$89.42$89.42378,200——
2023-08-14$92.70$92.70398,500——
2023-08-11$89.20$89.20548,600——
2023-08-10$90.98$90.98466,100——
2023-08-09$92.48$92.48520,000——
2023-08-08$93.77$93.77566,100——
2023-08-07$93.79$93.79614,200——
2023-08-04$90.72$90.721,146,600——
2023-08-03$89.78$89.78847,300——
2023-08-02$88.18$88.18588,900——
2023-08-01$92.80$92.80429,400——
2023-07-31$90.31$90.31426,400——
2023-07-28$88.25$88.25601,000——
2023-07-27$88.27$88.27466,300——
2023-07-26$89.32$89.32506,300——
2023-07-25$92.01$92.01408,900——
2023-07-24$89.40$89.40336,800——
2023-07-21$87.95$87.95389,400——
2023-07-20$87.05$87.05500,800——
2023-07-19$90.94$90.94675,600——
2023-07-18$90.32$90.32316,400——
2023-07-17$90.33$90.33665,700——
2023-07-14$89.60$89.60699,100——
2023-07-13$94.37$94.37462,000——
2023-07-12$90.87$90.87382,900——
2023-07-11$89.13$89.13380,700——
2023-07-10$88.24$88.24456,500——
2023-07-07$85.91$85.91394,600——
2023-07-06$83.28$83.28385,000——
2023-07-05$84.24$84.24374,600——
2023-07-03$86.87$86.87197,900——
2023-06-30$85.38$85.38532,500——
2023-06-29$85.20$85.20284,300——
2023-06-28$84.14$84.14292,300——
2023-06-27$85.56$85.56442,900——
2023-06-26$82.12$82.12323,200——
2023-06-23$81.16$81.161,699,100——
2023-06-22$82.74$82.74336,500——
2023-06-21$82.09$82.09554,800——
2023-06-20$83.72$83.72428,200——
2023-06-16$84.53$84.531,054,600——
2023-06-15$85.14$85.14679,300——
2023-06-14$86.88$86.88474,300——
2023-06-13$86.63$86.63535,500——
2023-06-12$84.74$84.74756,800——
2023-06-09$81.48$81.48662,300——
2023-06-08$81.56$81.56562,700——
2023-06-07$82.47$82.47848,300——
2023-06-06$81.05$81.05616,000——
2023-06-05$79.21$79.21556,900——
2023-06-02$82.75$82.75841,400——
2023-06-01$83.85$83.851,146,400——
2023-05-31$86.04$86.04916,600——
2023-05-30$88.13$88.13635,800——
2023-05-26$85.69$85.69725,900——
2023-05-25$80.90$80.90544,500——
2023-05-24$78.95$78.95455,400——
2023-05-23$81.69$81.69454,000——
2023-05-22$83.10$83.10600,400——
2023-05-19$82.04$82.04408,400——
2023-05-18$83.55$83.55512,100——
2023-05-17$81.02$81.02672,100——
2023-05-16$77.17$77.17574,200——
2023-05-15$76.45$76.45878,300——
2023-05-12$73.55$73.55498,800——
2023-05-11$74.48$74.48450,100——
2023-05-10$76.57$76.57685,500——
2023-05-09$75.77$75.77781,700——
2023-05-08$76.84$76.84998,100——
2023-05-05$76.27$76.271,823,700——
2023-05-04$74.37$74.372,329,600——
2023-05-03$88.77$88.77669,200——
2023-05-02$89.22$89.22513,100——
2023-05-01$90.29$90.29715,800——
2023-04-28$88.56$88.56714,800——
2023-04-27$88.79$88.79523,700——
2023-04-26$90.23$90.23513,700——
2023-04-25$90.28$90.28699,600——
2023-04-24$93.87$93.87367,800——
2023-04-21$95.13$95.13549,700——
2023-04-20$97.88$97.88631,900——
2023-04-19$98.92$98.92317,300——
2023-04-18$100.13$100.13503,100——
2023-04-17$99.43$99.43450,800——
2023-04-14$97.18$97.18241,700——
2023-04-13$97.41$97.41352,100——
2023-04-12$96.36$96.36525,500——
2023-04-11$99.10$99.10407,900——
2023-04-10$101.97$101.97442,300——
2023-04-06$100.18$100.18269,900——
2023-04-05$100.69$100.69371,800——
2023-04-04$102.98$102.98464,900——
2023-04-03$107.90$107.90408,400——
2023-03-31$111.15$111.15393,200——
2023-03-30$110.17$110.17462,400——
2023-03-29$110.31$110.31444,300——
2023-03-28$105.98$105.98384,400——
2023-03-27$107.38$107.38439,400——
2023-03-24$108.65$108.65496,800——
2023-03-23$109.22$109.22406,800——
2023-03-22$106.08$106.08481,900——
2023-03-21$110.04$110.04462,000——
2023-03-20$107.91$107.91589,100——
2023-03-17$105.85$105.85756,800——
2023-03-16$107.94$107.94733,600——
2023-03-15$104.39$104.39489,600——
2023-03-14$107.29$107.29482,500——
2023-03-13$105.97$105.97472,900——
2023-03-10$107.51$107.51459,400——
2023-03-09$110.53$110.53505,500——
2023-03-08$113.52$113.52519,600——
2023-03-07$111.19$111.19547,300——
2023-03-06$114.36$114.36500,600——
2023-03-03$119.33$119.33487,400——
2023-03-02$117.77$117.77317,700——
2023-03-01$118.12$118.12203,100——
2023-02-28$117.61$117.61409,500——
2023-02-27$118.83$118.83255,400——
2023-02-24$118.81$118.81414,200——
2023-02-23$124.80$124.80652,200——
2023-02-22$118.46$118.46335,500——
2023-02-21$116.24$116.24453,000——
2023-02-17$122.04$122.04520,600——
2023-02-16$124.07$124.07337,100——
2023-02-15$129.19$129.19335,900——
2023-02-14$127.66$127.66482,200——
2023-02-13$125.43$125.43424,900——
2023-02-10$123.65$123.65389,200——
2023-02-09$124.50$124.50317,100——
2023-02-08$125.14$125.14494,800——
2023-02-07$130.17$130.17741,600——
2023-02-06$122.64$122.64514,500——
2023-02-03$124.97$124.971,189,900——
2023-02-02$139.84$139.84908,100——
2023-02-01$132.82$132.82763,900——
2023-01-31$125.03$125.03444,000——
2023-01-30$121.46$121.46399,600——
2023-01-27$125.46$125.46391,800——
2023-01-26$126.74$126.74262,200——
2023-01-25$124.05$124.05341,900——
2023-01-24$122.82$122.82397,400——
2023-01-23$124.19$124.19657,500——
2023-01-20$115.35$115.35399,100——
2023-01-19$109.72$109.72517,300——
2023-01-18$113.15$113.15384,600——
2023-01-17$113.36$113.36344,100——
2023-01-13$113.40$113.40387,300——
2023-01-12$111.04$111.04578,200——
2023-01-11$109.15$109.15416,800——
2023-01-10$105.81$105.81413,700——
2023-01-09$102.29$102.29464,100——
2023-01-06$100.01$100.01337,100——
2023-01-05$94.86$94.86323,300——
2023-01-04$98.18$98.18391,800——
2023-01-03$92.58$92.58355,700——