Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	67.44	68.03	66.00	67.41	67.41	0.52%	1,190,538
Jan 15, 2026	69.07	71.55	66.83	67.06	67.06	-1.40%	1,741,875
Jan 14, 2026	68.88	69.32	65.84	68.01	68.01	-2.38%	1,214,945
Jan 13, 2026	73.30	73.91	69.47	69.67	69.67	-4.86%	1,363,931
Jan 12, 2026	70.75	73.97	69.90	73.23	73.23	3.40%	1,200,700
Jan 9, 2026	71.95	73.38	70.16	70.82	70.82	0.30%	1,528,743
Jan 8, 2026	69.79	71.25	68.73	70.61	70.61	1.42%	1,600,539
Jan 7, 2026	70.79	70.90	69.07	69.62	69.62	-1.18%	1,529,271
Jan 6, 2026	69.01	71.35	67.11	70.45	70.45	2.67%	1,843,712
Jan 5, 2026	66.72	70.03	65.41	68.62	68.62	5.78%	2,689,642
Jan 2, 2026	60.82	65.42	59.56	64.87	64.87	9.03%	2,312,490
Dec 31, 2025	59.97	61.04	59.42	59.50	59.50	-1.28%	1,460,752
Dec 30, 2025	59.85	61.77	59.70	60.27	60.27	0.75%	1,511,098
Dec 29, 2025	57.05	60.06	56.76	59.82	59.82	3.16%	1,235,413
Dec 26, 2025	58.31	58.50	56.64	57.99	57.99	-0.52%	1,131,825
Dec 24, 2025	58.84	59.17	57.18	58.30	58.30	-0.93%	719,581
Dec 23, 2025	58.55	59.89	57.85	58.84	58.84	-0.79%	930,732
Dec 22, 2025	60.73	60.75	58.89	59.31	59.31	0.53%	1,725,092
Dec 19, 2025	59.33	61.09	58.58	59.00	59.00	1.39%	2,852,617
Dec 18, 2025	57.81	60.51	57.75	58.19	58.19	3.93%	2,168,363
Dec 17, 2025	63.10	63.89	55.93	55.99	55.99	-10.69%	2,387,018
Dec 16, 2025	60.01	63.38	59.32	62.69	62.69	4.96%	2,541,788
Dec 15, 2025	62.14	62.14	59.20	59.73	59.73	-2.77%	3,411,410
Dec 12, 2025	63.62	64.48	60.24	61.43	61.43	-3.44%	2,605,636
Dec 11, 2025	59.56	64.03	58.93	63.62	63.62	5.59%	2,297,632
Dec 10, 2025	61.13	61.46	59.15	60.25	60.25	-3.09%	2,630,519
Dec 9, 2025	59.10	64.13	58.50	62.17	62.17	2.79%	3,698,587
Dec 8, 2025	60.51	61.97	59.26	60.48	60.48	1.31%	4,173,897
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