Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
59.70
-0.78 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
60.02
+0.32 (0.54%)
After-hours: Dec 5, 2025, 7:59 PM EST
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.73 | 62.25 | 57.03 | 59.70 | 59.70 | -1.29% | 12,080,571 |
| Dec 4, 2025 | 62.21 | 65.70 | 59.83 | 60.48 | 60.48 | -17.40% | 9,582,928 |
| Dec 3, 2025 | 68.81 | 73.32 | 67.09 | 73.22 | 73.22 | 9.37% | 3,293,691 |
| Dec 2, 2025 | 79.55 | 80.99 | 66.13 | 66.95 | 66.95 | -21.51% | 7,254,743 |
| Dec 1, 2025 | 82.94 | 86.68 | 81.75 | 85.30 | 85.30 | 1.83% | 2,707,043 |
| Nov 28, 2025 | 84.41 | 85.79 | 81.78 | 83.77 | 83.77 | -4.04% | 2,626,225 |
| Nov 26, 2025 | 78.84 | 87.88 | 77.91 | 87.30 | 87.30 | 12.95% | 5,758,882 |
| Nov 25, 2025 | 73.47 | 78.33 | 69.13 | 77.29 | 77.29 | 39.36% | 10,182,478 |
| Nov 24, 2025 | 55.81 | 56.05 | 51.86 | 55.46 | 55.46 | 3.39% | 4,085,131 |
| Nov 21, 2025 | 53.59 | 54.49 | 48.58 | 53.64 | 53.64 | -1.97% | 2,459,580 |
| Nov 20, 2025 | 56.91 | 59.45 | 53.84 | 54.72 | 54.72 | 1.41% | 2,845,067 |
| Nov 19, 2025 | 53.30 | 55.28 | 52.78 | 53.96 | 53.96 | 1.93% | 1,122,920 |
| Nov 18, 2025 | 54.39 | 56.48 | 52.50 | 52.94 | 52.94 | -6.94% | 2,226,321 |
| Nov 17, 2025 | 58.18 | 59.57 | 56.08 | 56.89 | 56.89 | -2.22% | 1,474,871 |
| Nov 14, 2025 | 55.75 | 61.69 | 55.35 | 58.18 | 58.18 | -2.25% | 1,533,296 |
| Nov 13, 2025 | 61.10 | 61.10 | 56.76 | 59.52 | 59.52 | -5.69% | 3,588,732 |
| Nov 12, 2025 | 66.55 | 67.08 | 61.34 | 63.11 | 63.11 | -4.64% | 1,847,742 |
| Nov 11, 2025 | 68.89 | 69.66 | 63.83 | 66.18 | 66.18 | -6.42% | 1,334,364 |
| Nov 10, 2025 | 75.37 | 75.50 | 69.83 | 70.72 | 70.72 | 1.32% | 1,235,561 |
| Nov 7, 2025 | 67.00 | 69.93 | 64.64 | 69.80 | 69.80 | -0.54% | 1,936,421 |
| Nov 6, 2025 | 77.92 | 77.92 | 69.02 | 70.18 | 70.18 | -10.11% | 2,089,233 |
| Nov 5, 2025 | 76.11 | 79.30 | 74.26 | 78.07 | 78.07 | 3.27% | 1,257,518 |
| Nov 4, 2025 | 76.29 | 78.67 | 72.88 | 75.60 | 75.60 | -7.61% | 1,971,714 |
| Nov 3, 2025 | 82.20 | 84.00 | 79.92 | 81.83 | 81.83 | 1.09% | 3,731,761 |
| Oct 31, 2025 | 79.00 | 82.20 | 76.50 | 80.95 | 80.95 | 4.78% | 2,882,347 |
| Oct 30, 2025 | 75.41 | 79.29 | 74.00 | 77.26 | 77.26 | -0.62% | 1,958,071 |
| Oct 29, 2025 | 69.00 | 78.65 | 68.30 | 77.74 | 77.74 | 13.32% | 3,961,208 |
| Oct 28, 2025 | 70.95 | 72.07 | 68.42 | 68.60 | 68.60 | -2.96% | 1,902,921 |
| Oct 27, 2025 | 66.73 | 71.85 | 65.80 | 70.69 | 70.69 | 8.59% | 2,111,443 |
| Oct 24, 2025 | 69.21 | 70.20 | 64.46 | 65.10 | 65.10 | -4.07% | 1,914,800 |
| Oct 23, 2025 | 65.44 | 68.46 | 64.50 | 67.86 | 67.86 | 5.31% | 1,495,784 |
| Oct 22, 2025 | 67.65 | 68.42 | 61.50 | 64.44 | 64.44 | -7.80% | 2,045,454 |
| Oct 21, 2025 | 70.44 | 71.98 | 67.45 | 69.89 | 69.89 | -0.84% | 1,024,693 |
| Oct 20, 2025 | 69.99 | 70.88 | 68.00 | 70.48 | 70.48 | 2.86% | 1,025,906 |
| Oct 17, 2025 | 70.30 | 72.83 | 65.92 | 68.52 | 68.52 | -5.08% | 1,894,576 |
| Oct 16, 2025 | 76.58 | 78.02 | 71.35 | 72.19 | 72.19 | -4.21% | 3,062,836 |
| Oct 15, 2025 | 76.84 | 79.58 | 71.29 | 75.36 | 75.36 | 2.34% | 2,581,390 |
| Oct 14, 2025 | 68.62 | 76.04 | 66.85 | 73.64 | 73.64 | 4.44% | 2,894,728 |
| Oct 13, 2025 | 65.43 | 72.11 | 65.24 | 70.51 | 70.51 | 10.59% | 1,963,924 |
| Oct 10, 2025 | 67.89 | 70.19 | 63.50 | 63.76 | 63.76 | -5.03% | 1,813,246 |
| Oct 9, 2025 | 68.86 | 71.13 | 65.35 | 67.14 | 67.14 | -2.46% | 1,686,499 |
| Oct 8, 2025 | 66.20 | 71.14 | 66.20 | 68.83 | 68.83 | 0.60% | 1,715,987 |
| Oct 7, 2025 | 68.26 | 71.29 | 65.25 | 68.42 | 68.42 | 0.85% | 2,271,878 |
| Oct 6, 2025 | 65.91 | 69.00 | 65.06 | 67.84 | 67.84 | 7.51% | 2,498,404 |
| Oct 3, 2025 | 64.40 | 65.17 | 61.70 | 63.10 | 63.10 | -0.82% | 1,913,684 |
| Oct 2, 2025 | 59.50 | 64.50 | 58.90 | 63.62 | 63.62 | 9.50% | 3,396,699 |
| Oct 1, 2025 | 53.65 | 58.96 | 53.46 | 58.10 | 58.10 | 7.79% | 2,074,145 |
| Sep 30, 2025 | 53.39 | 54.26 | 52.35 | 53.90 | 53.90 | 0.32% | 993,019 |
| Sep 29, 2025 | 53.49 | 54.79 | 53.04 | 53.73 | 53.73 | 3.05% | 2,187,047 |
| Sep 26, 2025 | 51.75 | 52.67 | 50.98 | 52.14 | 52.14 | 1.14% | 1,042,055 |
| Sep 25, 2025 | 51.22 | 52.42 | 49.33 | 51.55 | 51.55 | -2.77% | 1,627,291 |
| Sep 24, 2025 | 54.12 | 54.97 | 52.32 | 53.02 | 53.02 | -2.21% | 1,461,731 |
| Sep 23, 2025 | 58.30 | 59.54 | 53.68 | 54.22 | 54.22 | -10.72% | 4,329,003 |
| Sep 22, 2025 | 56.96 | 61.23 | 56.25 | 60.73 | 60.73 | 6.45% | 3,392,106 |
| Sep 19, 2025 | 51.87 | 57.76 | 51.86 | 57.05 | 57.05 | 11.30% | 5,132,566 |
| Sep 18, 2025 | 50.00 | 51.98 | 49.71 | 51.26 | 51.26 | 4.23% | 1,780,517 |
| Sep 17, 2025 | 51.30 | 51.57 | 47.90 | 49.18 | 49.18 | -4.71% | 2,065,647 |
| Sep 16, 2025 | 52.00 | 52.17 | 50.01 | 51.61 | 51.61 | 0.43% | 2,204,323 |
| Sep 15, 2025 | 47.89 | 51.85 | 47.62 | 51.39 | 51.39 | 7.62% | 1,697,919 |
| Sep 12, 2025 | 49.00 | 49.44 | 47.23 | 47.75 | 47.75 | -2.37% | 1,439,388 |
| Sep 11, 2025 | 49.26 | 50.53 | 48.71 | 48.91 | 48.91 | 0.04% | 1,189,596 |
| Sep 10, 2025 | 49.40 | 51.27 | 48.42 | 48.89 | 48.89 | 0.85% | 1,359,897 |
| Sep 9, 2025 | 47.67 | 48.59 | 46.40 | 48.48 | 48.48 | 1.86% | 990,213 |
| Sep 8, 2025 | 48.83 | 49.93 | 47.52 | 47.60 | 47.60 | -1.36% | 1,520,454 |
| Sep 5, 2025 | 46.29 | 48.34 | 44.82 | 48.25 | 48.25 | 6.70% | 1,835,916 |
| Sep 4, 2025 | 45.41 | 45.56 | 44.11 | 45.22 | 45.22 | -0.53% | 1,095,154 |
| Sep 3, 2025 | 45.92 | 46.40 | 44.90 | 45.46 | 45.46 | -0.29% | 1,293,379 |
| Sep 2, 2025 | 45.84 | 46.66 | 45.23 | 45.59 | 45.59 | -3.88% | 1,521,846 |
| Aug 29, 2025 | 49.34 | 49.66 | 46.83 | 47.43 | 47.43 | -3.87% | 1,057,476 |
| Aug 28, 2025 | 47.92 | 50.14 | 47.92 | 49.34 | 49.34 | 3.37% | 1,381,070 |
| Aug 27, 2025 | 48.95 | 49.00 | 47.37 | 47.73 | 47.73 | -0.54% | 1,201,350 |
| Aug 26, 2025 | 45.70 | 48.15 | 45.63 | 47.99 | 47.99 | 4.92% | 1,348,870 |
| Aug 25, 2025 | 44.39 | 46.47 | 43.20 | 45.74 | 45.74 | -1.06% | 1,469,811 |
| Aug 22, 2025 | 43.79 | 47.16 | 42.38 | 46.23 | 46.23 | 5.31% | 2,384,794 |
| Aug 21, 2025 | 44.47 | 45.20 | 43.82 | 43.90 | 43.90 | -1.35% | 1,203,538 |
| Aug 20, 2025 | 45.19 | 45.99 | 43.34 | 44.50 | 44.50 | -4.91% | 3,340,638 |
| Aug 19, 2025 | 50.97 | 50.97 | 46.31 | 46.80 | 46.80 | -8.41% | 2,536,207 |
| Aug 18, 2025 | 52.05 | 52.35 | 49.18 | 51.10 | 51.10 | -2.80% | 1,783,040 |
| Aug 15, 2025 | 52.55 | 52.94 | 50.45 | 52.57 | 52.57 | -0.30% | 1,165,661 |
| Aug 14, 2025 | 52.50 | 54.40 | 51.33 | 52.73 | 52.73 | -1.77% | 1,433,006 |
| Aug 13, 2025 | 52.18 | 53.78 | 49.75 | 53.68 | 53.68 | 3.77% | 1,924,686 |
| Aug 12, 2025 | 51.50 | 52.55 | 50.26 | 51.73 | 51.73 | 0.96% | 1,644,029 |
| Aug 11, 2025 | 55.25 | 55.36 | 50.68 | 51.24 | 51.24 | -7.86% | 3,036,831 |
| Aug 8, 2025 | 54.75 | 56.68 | 53.70 | 55.61 | 55.61 | 2.58% | 2,841,893 |
| Aug 7, 2025 | 50.03 | 55.25 | 47.50 | 54.21 | 54.21 | -13.82% | 7,416,437 |
| Aug 6, 2025 | 62.64 | 63.88 | 60.71 | 62.90 | 62.90 | -0.49% | 3,019,053 |
| Aug 5, 2025 | 57.55 | 64.16 | 57.38 | 63.21 | 63.21 | 11.74% | 4,927,164 |
| Aug 4, 2025 | 51.91 | 56.65 | 51.50 | 56.57 | 56.57 | 11.25% | 2,826,249 |
| Aug 1, 2025 | 50.56 | 51.68 | 49.10 | 50.85 | 50.85 | -5.75% | 2,448,031 |
| Jul 31, 2025 | 53.35 | 55.75 | 53.22 | 53.95 | 53.95 | 2.27% | 2,094,808 |
| Jul 30, 2025 | 50.77 | 53.96 | 50.26 | 52.75 | 52.75 | 4.02% | 2,436,791 |
| Jul 29, 2025 | 53.82 | 54.57 | 50.28 | 50.71 | 50.71 | -4.46% | 1,530,331 |
| Jul 28, 2025 | 53.79 | 53.84 | 51.73 | 53.08 | 53.08 | 0.17% | 1,192,237 |
| Jul 25, 2025 | 52.16 | 53.09 | 50.95 | 52.99 | 52.99 | -0.80% | 1,628,079 |
| Jul 24, 2025 | 53.89 | 55.44 | 52.86 | 53.42 | 53.42 | -1.22% | 2,679,678 |
| Jul 23, 2025 | 50.13 | 54.53 | 49.86 | 54.08 | 54.08 | 9.47% | 3,177,348 |
| Jul 22, 2025 | 49.26 | 49.68 | 46.70 | 49.40 | 49.40 | -0.56% | 1,898,564 |
| Jul 21, 2025 | 54.61 | 54.90 | 48.92 | 49.68 | 49.68 | -8.91% | 3,414,179 |
| Jul 18, 2025 | 53.45 | 54.98 | 52.69 | 54.54 | 54.54 | 0.66% | 2,431,928 |
| Jul 17, 2025 | 52.89 | 54.22 | 51.55 | 54.18 | 54.18 | 2.69% | 3,580,256 |