Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.50	40.70	36.14	36.31	36.31	-6.95%	2,827,370
Nov 19, 2024	38.15	41.00	35.00	39.02	39.02	27.68%	10,132,006
Nov 18, 2024	30.00	31.40	29.76	30.56	30.56	3.63%	3,159,605
Nov 15, 2024	30.26	30.26	29.08	29.49	29.49	-1.47%	889,324
Nov 14, 2024	31.91	32.61	29.82	29.93	29.93	-4.95%	1,321,187
Nov 13, 2024	34.30	35.23	31.05	31.49	31.49	-8.25%	1,567,491
Nov 12, 2024	33.79	34.84	33.61	34.32	34.32	-1.66%	813,178
Nov 11, 2024	35.05	36.45	34.30	34.90	34.90	2.80%	1,629,730
Nov 8, 2024	32.20	33.97	32.20	33.95	33.95	4.33%	1,269,127
Nov 7, 2024	32.71	32.89	31.80	32.54	32.54	2.88%	1,147,000
Nov 6, 2024	30.42	31.82	29.50	31.63	31.63	7.95%	1,353,264
Nov 5, 2024	28.57	29.93	28.14	29.30	29.30	2.70%	684,670
Nov 4, 2024	28.02	28.93	27.96	28.53	28.53	0.32%	465,093
Nov 1, 2024	28.35	29.20	28.18	28.44	28.44	2.34%	669,663
Oct 31, 2024	29.56	29.89	27.44	27.79	27.79	-7.24%	1,062,889
Oct 30, 2024	29.31	31.32	29.31	29.96	29.96	1.49%	1,641,652
Oct 29, 2024	28.37	29.68	27.85	29.52	29.52	3.91%	1,016,714
Oct 28, 2024	27.99	28.99	27.66	28.41	28.41	3.61%	811,387
Oct 25, 2024	28.65	29.69	27.10	27.42	27.42	-4.06%	1,434,647
Oct 24, 2024	28.34	29.16	28.32	28.58	28.58	0.95%	543,980
Oct 23, 2024	29.09	29.79	27.75	28.31	28.31	-3.94%	954,553
Oct 22, 2024	30.02	30.27	28.88	29.47	29.47	-2.22%	897,073
Oct 21, 2024	30.10	30.62	29.60	30.14	30.14	0.30%	1,089,067
Oct 18, 2024	29.68	31.40	29.50	30.05	30.05	2.28%	1,350,931
Oct 17, 2024	28.88	29.88	28.33	29.38	29.38	1.87%	1,992,080
Oct 16, 2024	29.10	29.78	28.18	28.84	28.84	0.03%	850,364
Oct 15, 2024	28.61	29.25	27.75	28.83	28.83	0.59%	918,741
Oct 14, 2024	30.06	30.50	28.02	28.66	28.66	-4.24%	1,899,254
Oct 11, 2024	27.86	31.77	27.73	29.93	29.93	8.80%	4,898,580
Oct 10, 2024	23.85	28.23	23.81	27.51	27.51	18.37%	5,282,133
Oct 9, 2024	23.45	23.81	23.15	23.24	23.24	-0.60%	519,373
Oct 8, 2024	23.53	23.84	22.96	23.38	23.38	-1.43%	844,289
Oct 7, 2024	23.85	23.92	23.27	23.72	23.72	-0.50%	688,237
Oct 4, 2024	23.70	24.14	22.94	23.84	23.84	3.38%	1,277,590
Oct 3, 2024	23.94	24.18	22.91	23.06	23.06	-4.61%	1,420,963
Oct 2, 2024	23.57	24.39	23.28	24.18	24.18	1.45%	800,536
Oct 1, 2024	24.35	24.44	23.37	23.83	23.83	-2.30%	976,614
Sep 30, 2024	25.48	25.69	24.34	24.39	24.39	-4.43%	914,938
Sep 27, 2024	25.61	26.30	25.05	25.52	25.52	1.55%	1,331,778
Sep 26, 2024	23.75	25.54	23.75	25.13	25.13	8.69%	1,729,984
Sep 25, 2024	23.86	23.99	22.78	23.12	23.12	-2.24%	1,128,508
Sep 24, 2024	23.86	24.10	22.92	23.65	23.65	0.55%	1,403,422
Sep 23, 2024	25.17	25.20	23.35	23.52	23.52	-6.56%	1,677,590
Sep 20, 2024	24.86	25.56	24.23	25.17	25.17	0.68%	4,637,782
Sep 19, 2024	26.97	26.97	24.91	25.00	25.00	0.08%	2,193,321
Sep 18, 2024	24.92	26.30	24.34	24.98	24.98	0.08%	2,719,122
Sep 17, 2024	23.03	25.03	22.69	24.96	24.96	11.38%	3,769,937
Sep 16, 2024	21.20	23.03	20.92	22.41	22.41	6.01%	2,126,879
Sep 13, 2024	19.56	21.55	19.56	21.14	21.14	3.17%	2,475,747
Sep 12, 2024	19.38	21.15	19.34	20.49	20.49	5.73%	2,290,212
Sep 11, 2024	18.32	19.40	17.88	19.38	19.38	8.51%	2,310,066
Sep 10, 2024	18.63	18.68	17.47	17.86	17.86	-2.99%	1,684,536
Sep 9, 2024	18.06	18.66	17.90	18.41	18.41	2.33%	1,591,285
Sep 6, 2024	18.18	18.70	17.64	17.99	17.99	-0.06%	1,999,790
Sep 5, 2024	18.15	18.20	17.46	18.00	18.00	-0.66%	1,808,521
Sep 4, 2024	17.77	18.28	17.11	18.12	18.12	0.83%	2,669,864
Sep 3, 2024	19.00	19.05	17.53	17.97	17.97	-6.41%	3,046,067
Aug 30, 2024	19.63	20.45	19.07	19.20	19.20	-0.72%	1,768,915
Aug 29, 2024	20.23	20.65	19.29	19.34	19.34	-3.35%	2,372,413
Aug 28, 2024	21.34	21.34	19.76	20.01	20.01	-6.50%	3,033,950
Aug 27, 2024	22.52	22.55	21.09	21.40	21.40	-6.02%	3,208,137
Aug 26, 2024	23.53	23.66	22.52	22.77	22.77	-2.53%	1,576,626
Aug 23, 2024	22.56	23.59	21.72	23.36	23.36	4.89%	2,729,236
Aug 22, 2024	24.87	24.89	22.11	22.27	22.27	-10.45%	2,530,728
Aug 21, 2024	24.05	25.05	23.81	24.87	24.87	4.19%	1,358,589
Aug 20, 2024	25.20	25.52	23.70	23.87	23.87	-5.16%	2,384,810
Aug 19, 2024	22.30	25.42	22.07	25.17	25.17	13.17%	3,374,659
Aug 16, 2024	21.36	23.22	21.26	22.24	22.24	3.97%	2,949,572
Aug 15, 2024	22.00	22.58	21.32	21.39	21.39	-0.05%	2,083,145
Aug 14, 2024	22.05	22.34	21.27	21.40	21.40	-1.47%	1,170,923
Aug 13, 2024	21.57	21.98	21.37	21.72	21.72	2.31%	1,768,514
Aug 12, 2024	22.14	22.20	20.90	21.23	21.23	-3.06%	2,172,337
Aug 9, 2024	22.27	22.44	21.37	21.90	21.90	-1.53%	1,471,307
Aug 8, 2024	22.39	22.50	22.01	22.24	22.24	2.16%	1,225,297
Aug 7, 2024	23.40	23.64	21.59	21.77	21.77	-5.02%	2,270,049
Aug 6, 2024	23.50	23.51	22.01	22.92	22.92	-0.17%	2,383,636
Aug 5, 2024	21.41	24.31	21.11	22.96	22.96	-3.12%	2,627,442
Aug 2, 2024	23.70	24.15	22.54	23.70	23.70	-3.70%	3,150,872
Aug 1, 2024	26.80	27.67	24.21	24.61	24.61	-8.21%	2,712,451
Jul 31, 2024	27.58	28.24	26.42	26.81	26.81	-1.61%	2,728,670
Jul 30, 2024	26.50	31.85	26.02	27.25	27.25	-23.52%	8,260,638
Jul 29, 2024	39.00	39.40	35.46	35.63	35.63	-8.17%	3,009,889
Jul 26, 2024	38.83	39.49	37.55	38.80	38.80	2.54%	1,062,533
Jul 25, 2024	36.01	38.25	35.80	37.84	37.84	4.56%	1,549,016
Jul 24, 2024	39.21	39.46	36.11	36.19	36.19	-8.96%	1,816,885
Jul 23, 2024	37.76	40.06	37.62	39.75	39.75	2.82%	1,350,156
Jul 22, 2024	39.65	39.89	37.46	38.66	38.66	-1.35%	1,049,455
Jul 19, 2024	37.81	39.19	37.50	39.19	39.19	1.82%	870,674
Jul 18, 2024	39.96	40.36	37.89	38.49	38.49	-2.90%	1,141,536
Jul 17, 2024	40.24	41.35	38.97	39.64	39.64	-4.34%	1,033,776
Jul 16, 2024	40.06	41.76	39.77	41.44	41.44	4.57%	1,110,781
Jul 15, 2024	38.68	40.59	38.60	39.63	39.63	3.20%	1,093,260
Jul 12, 2024	38.01	38.83	38.01	38.40	38.40	1.40%	805,142
Jul 11, 2024	37.48	38.79	36.61	37.87	37.87	3.75%	1,368,807
Jul 10, 2024	38.39	38.46	35.00	36.50	36.50	-4.05%	2,314,534
Jul 9, 2024	37.17	38.36	37.07	38.04	38.04	2.34%	1,045,253
Jul 8, 2024	36.04	37.85	36.04	37.17	37.17	3.80%	1,239,945
Jul 5, 2024	35.30	35.89	35.21	35.81	35.81	1.33%	661,321
Jul 3, 2024	36.19	36.39	35.13	35.34	35.34	-2.35%	544,476
Jul 2, 2024	35.26	36.50	35.10	36.19	36.19	2.00%	705,640