TD SYNNEX Corporation - SNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	148.54	151.55	151.55	152.32	148.27	663,305
November 06, 2025	153.46	150.02	150.02	154.53	149.02	566,000
November 05, 2025	151.18	153.21	153.21	153.99	151.18	486,900
November 04, 2025	151.22	150.92	150.92	152	148.7	629,200
November 03, 2025	155.79	153.32	153.32	156.93	152.28	855,843
October 31, 2025	155.59	156.49	156.49	157.21	155.28	484,900
October 30, 2025	155.7	155.45	155.45	159.36	155	599,900
October 29, 2025	155.92	155.67	155.67	158.6	154.83	487,500
October 28, 2025	155.8	155.92	155.92	157.4	153.63	529,605
October 27, 2025	156.21	155.08	155.08	157.12	154.79	604,146
October 24, 2025	155.15	154.96	154.96	156.26	154.91	500,200
October 23, 2025	151.83	153.42	153.42	155.01	151.83	658,100
October 22, 2025	154.41	151.16	151.16	155.36	150.96	594,600
October 21, 2025	155.27	153.98	153.98	156	153.89	511,741
October 20, 2025	154.67	155	155	156.4	153.98	361,600
October 17, 2025	153.67	153.21	153.21	155.01	151.68	532,900
October 16, 2025	156.5	155.01	155.01	157.36	154.99	697,696
October 15, 2025	157.25	156.81	156.81	158.01	154.15	681,203
October 14, 2025	152.27	155	155	156.19	152.1	601,300
October 13, 2025	154.36	154.11	154.11	155.23	152.67	508,504
October 10, 2025	156.7	151.64	151.64	156.93	151.18	393,000
October 09, 2025	161.22	156.56	156.56	161.22	155	497,629
October 08, 2025	158.63	160.95	160.95	161.68	158.03	553,208
October 07, 2025	158.91	158.65	158.65	159.89	158.22	613,500
October 06, 2025	161.35	157.84	157.84	161.9	157.8	682,300
October 03, 2025	163.8	158.66	158.66	164.57	158.09	714,147
October 02, 2025	166.04	164.02	164.02	166.04	161.86	817,151
October 01, 2025	161.16	164.39	164.39	165.06	161.16	1.31M
September 30, 2025	165.4	163.75	163.75	167.76	162.87	1.21M
September 29, 2025	165	166.01	166.01	166.63	163.82	1.01M
September 26, 2025	162.77	164.5	164.5	164.73	158.2	1.32M
September 25, 2025	146.72	159.69	159.69	159.92	144.39	2.3M
September 24, 2025	151.68	150.34	150.34	152.5	149.47	1.13M
September 23, 2025	152.38	151.88	151.88	153.37	149.91	1.28M
September 22, 2025	149.57	151.5	151.5	151.5	148.86	790,532
September 19, 2025	150.74	149.98	149.98	151.39	148.54	1.85M
September 18, 2025	150.84	150.77	150.77	151.99	149.88	1.3M
September 17, 2025	149.84	148.47	148.47	150.82	147.33	730,628
September 16, 2025	152.22	149.7	149.7	152.24	149.06	570,702
September 15, 2025	152.19	152.24	152.24	154.44	151.29	577,908
September 12, 2025	151.89	151.64	151.64	152.6	150.95	571,300
September 11, 2025	152.52	152.35	152.35	153.06	151.73	541,603
September 10, 2025	149.91	151.7	151.7	152.02	148.92	772,400
September 09, 2025	150.54	149.27	149.27	150.63	149.07	552,200
September 08, 2025	150.23	150.39	150.39	150.44	148.79	723,100
September 05, 2025	149.98	149.52	149.52	151.25	148.21	776,869
September 04, 2025	148.34	149.2	149.2	149.22	147.66	625,711
September 03, 2025	147.03	147.99	147.99	149.02	146.43	318,501
September 02, 2025	145.21	146.58	146.58	146.88	145.21	299,920
August 29, 2025	150.04	148.07	148.07	150.04	147.76	452,400
August 28, 2025	150	149.57	149.57	150.13	147.6	470,420
August 27, 2025	147.21	149.15	149.15	149.69	147.21	570,907
August 26, 2025	148.87	147.83	147.83	150.06	147.81	694,900
August 25, 2025	149.99	148.64	148.64	149.99	148.27	577,600
August 22, 2025	145.47	149.82	149.82	150.67	144.95	485,467
August 21, 2025	144.66	144.44	144.44	145.23	143.66	405,626
August 20, 2025	146.07	145.29	145.29	146.2	143.09	369,739
August 19, 2025	147.66	146.21	146.21	147.94	146.17	471,713
August 18, 2025	147.5	147.53	147.53	149.19	146.48	497,002
August 15, 2025	150.98	147.5	147.5	151.32	146.67	743,900

TD SYNNEX Corporation (SNX) NYSE