Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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