Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.64	58.64	55.30	57.08	57.08	-4.10%	1,742,414
Apr 27, 2026	59.97	60.14	56.92	59.52	59.52	0.22%	1,699,541
Apr 24, 2026	63.56	63.99	59.19	59.39	59.39	-4.99%	1,499,763
Apr 23, 2026	63.00	64.22	61.24	62.51	62.51	-1.12%	803,138
Apr 22, 2026	64.33	64.86	61.81	63.22	63.22	0.41%	863,947
Apr 21, 2026	65.63	67.08	62.85	62.96	62.96	-3.33%	1,456,917
Apr 20, 2026	63.00	65.79	62.31	65.13	65.13	3.10%	1,521,869
Apr 17, 2026	61.98	65.45	61.12	63.17	63.17	4.31%	2,373,402
Apr 16, 2026	59.18	61.73	57.19	60.56	60.56	3.10%	1,656,190
Apr 15, 2026	61.04	61.98	58.04	58.74	58.74	3.85%	2,765,514
Apr 14, 2026	56.44	57.13	55.80	56.56	56.56	3.57%	861,552
Apr 13, 2026	52.78	55.20	52.41	54.61	54.61	1.45%	812,486
Apr 10, 2026	54.14	54.97	53.54	53.83	53.83	0.45%	591,828
Apr 9, 2026	54.25	54.93	53.11	53.59	53.59	-1.76%	912,714
Apr 8, 2026	55.09	56.85	53.82	54.55	54.55	5.76%	1,479,451
Apr 7, 2026	52.61	53.13	50.50	51.58	51.58	-3.23%	1,079,196
Apr 6, 2026	53.32	54.23	52.60	53.30	53.30	-0.13%	603,400
Apr 2, 2026	52.00	54.90	51.71	53.37	53.37	-2.65%	1,156,802
Apr 1, 2026	54.74	57.45	54.45	54.82	54.82	3.05%	1,593,965
Mar 31, 2026	50.17	53.28	49.30	53.20	53.20	12.21%	1,697,956
Mar 30, 2026	50.69	50.85	47.18	47.41	47.41	-5.97%	1,170,490
Mar 27, 2026	50.00	51.09	48.77	50.42	50.42	-0.75%	1,040,937
Mar 26, 2026	52.05	52.82	50.73	50.80	50.80	-4.80%	1,155,190
Mar 25, 2026	54.46	55.25	52.42	53.36	53.36	0.66%	1,472,209
Mar 24, 2026	52.17	53.70	51.53	53.01	53.01	0.78%	970,875
Mar 23, 2026	51.12	53.97	51.00	52.60	52.60	4.95%	1,584,278
Mar 20, 2026	51.22	52.12	49.38	50.12	50.12	-2.26%	1,950,555
Mar 19, 2026	48.92	51.77	48.76	51.28	51.28	2.44%	967,693
Mar 18, 2026	51.72	52.30	49.82	50.06	50.06	-4.67%	1,431,055
Mar 17, 2026	51.04	52.53	50.58	52.51	52.51	3.02%	854,030
Mar 16, 2026	50.25	51.48	50.25	50.97	50.97	3.12%	959,545
Mar 13, 2026	50.77	51.54	48.92	49.43	49.43	-2.27%	2,192,128
Mar 12, 2026	50.04	52.15	49.39	50.58	50.58	-0.84%	1,258,971
Mar 11, 2026	49.95	51.69	49.88	51.01	51.01	2.27%	897,250
Mar 10, 2026	50.22	51.45	49.54	49.88	49.88	-0.72%	1,393,372
Mar 9, 2026	47.40	50.28	45.75	50.24	50.24	3.35%	1,913,075
Mar 6, 2026	51.66	52.43	48.51	48.61	48.61	-8.63%	1,878,618
Mar 5, 2026	53.61	54.71	51.50	53.20	53.20	-1.55%	1,188,554
Mar 4, 2026	53.32	54.82	52.98	54.04	54.04	2.60%	793,121
Mar 3, 2026	51.86	53.49	50.33	52.67	52.67	-2.84%	994,393
Mar 2, 2026	52.75	54.70	51.88	54.21	54.21	-1.04%	1,165,516
Feb 27, 2026	55.78	56.24	53.60	54.78	54.78	-4.60%	1,233,782
Feb 26, 2026	56.14	57.57	54.80	57.42	57.42	2.28%	1,164,386
Feb 25, 2026	56.97	57.86	55.27	56.14	56.14	-0.28%	1,796,609
Feb 24, 2026	54.49	56.58	53.26	56.30	56.30	3.59%	1,178,379
Feb 23, 2026	53.10	54.69	52.19	54.35	54.35	1.03%	1,307,477
Feb 20, 2026	54.72	54.89	52.52	53.80	53.80	-2.32%	1,572,184
Feb 19, 2026	55.60	56.32	54.75	55.08	55.08	1.97%	1,307,672
Feb 18, 2026	55.01	56.16	53.72	54.01	54.01	-2.37%	1,538,129
Feb 17, 2026	53.97	56.31	53.06	55.32	55.32	0.67%	1,624,397
Feb 13, 2026	54.75	56.64	54.00	54.95	54.95	0.44%	1,239,094
Feb 12, 2026	58.87	59.20	54.32	54.71	54.71	-6.32%	2,181,542
Feb 11, 2026	63.81	64.39	56.28	58.40	58.40	-6.87%	2,120,227
Feb 10, 2026	63.20	64.41	61.33	62.71	62.71	0.27%	2,478,271
Feb 9, 2026	59.16	64.17	59.10	62.54	62.54	4.69%	2,504,972
Feb 6, 2026	55.92	61.00	55.70	59.74	59.74	11.08%	3,677,458
Feb 5, 2026	51.75	57.37	50.87	53.78	53.78	0.56%	6,123,670
Feb 4, 2026	55.59	56.28	51.45	53.48	53.48	-4.70%	4,385,129
Feb 3, 2026	55.77	57.19	54.21	56.12	56.12	3.68%	2,097,120
Feb 2, 2026	53.50	54.95	51.71	54.13	54.13	-0.44%	2,024,158
Jan 30, 2026	55.50	57.86	53.37	54.37	54.37	-3.26%	1,940,437
Jan 29, 2026	54.88	56.25	53.30	56.20	56.20	2.00%	1,953,185
Jan 28, 2026	58.68	59.12	53.83	55.10	55.10	-6.59%	4,701,150
Jan 27, 2026	60.00	60.18	56.42	58.99	58.99	-0.77%	2,509,350
Jan 26, 2026	61.67	61.75	59.24	59.45	59.45	-4.24%	1,676,634
Jan 23, 2026	63.69	64.60	61.18	62.08	62.08	-2.25%	1,237,124
Jan 22, 2026	62.88	64.95	60.81	63.51	63.51	3.02%	1,526,900
Jan 21, 2026	63.75	64.50	59.62	61.65	61.65	-2.33%	1,406,841
Jan 20, 2026	65.04	68.00	62.39	63.12	63.12	-6.36%	2,180,095
Jan 16, 2026	67.44	68.03	66.00	67.41	67.41	0.52%	1,201,377
Jan 15, 2026	69.07	71.55	66.83	67.06	67.06	-1.40%	1,748,440
Jan 14, 2026	68.88	69.32	65.84	68.01	68.01	-2.38%	1,219,584
Jan 13, 2026	73.30	73.91	69.47	69.67	69.67	-4.86%	1,437,319
Jan 12, 2026	70.75	73.97	69.90	73.23	73.23	3.40%	1,204,936
Jan 9, 2026	71.95	73.38	70.16	70.82	70.82	0.30%	1,534,292
Jan 8, 2026	69.79	71.25	68.73	70.61	70.61	1.42%	1,605,646
Jan 7, 2026	70.79	70.90	69.07	69.62	69.62	-1.18%	1,533,758
Jan 6, 2026	69.01	71.35	67.11	70.45	70.45	2.67%	1,895,335
Jan 5, 2026	66.72	70.03	65.41	68.62	68.62	5.78%	2,703,707
Jan 2, 2026	60.82	65.42	59.56	64.87	64.87	9.03%	2,328,082
Dec 31, 2025	59.97	61.04	59.42	59.50	59.50	-1.28%	1,464,602
Dec 30, 2025	59.85	61.77	59.70	60.27	60.27	0.75%	1,517,729
Dec 29, 2025	57.05	60.06	56.76	59.82	59.82	3.16%	1,240,789
Dec 26, 2025	58.31	58.50	56.64	57.99	57.99	-0.52%	1,253,007
Dec 24, 2025	58.84	59.17	57.18	58.30	58.30	-0.93%	721,734
Dec 23, 2025	58.55	59.89	57.85	58.84	58.84	-0.79%	939,650
Dec 22, 2025	60.73	60.75	58.89	59.31	59.31	0.53%	1,773,916
Dec 19, 2025	59.33	61.09	58.58	59.00	59.00	1.39%	2,937,048
Dec 18, 2025	57.81	60.51	57.75	58.19	58.19	3.93%	2,349,655
Dec 17, 2025	63.10	63.89	55.85	55.99	55.99	-10.69%	2,982,792
Dec 16, 2025	60.01	63.38	59.32	62.69	62.69	4.96%	2,579,607
Dec 15, 2025	62.14	62.14	59.20	59.73	59.73	-2.77%	3,578,633
Dec 12, 2025	63.62	64.48	60.24	61.43	61.43	-3.44%	2,609,769
Dec 11, 2025	59.56	64.03	58.93	63.62	63.62	5.59%	2,357,877
Dec 10, 2025	61.13	61.46	59.15	60.25	60.25	-3.09%	2,963,440
Dec 9, 2025	59.10	64.13	58.50	62.17	62.17	2.79%	3,713,703
Dec 8, 2025	60.51	61.97	59.26	60.48	60.48	1.31%	4,188,506
Dec 5, 2025	59.73	62.25	57.03	59.70	59.70	-1.29%	12,422,845
Dec 4, 2025	62.21	65.70	59.83	60.48	60.48	-17.40%	9,642,540
Dec 3, 2025	68.81	73.32	67.09	73.22	73.22	9.37%	3,407,974