Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
53.42
-0.66 (-1.22%)
At close: Jul 24, 2025, 4:00 PM
53.45
+0.03 (0.06%)
After-hours: Jul 24, 2025, 7:35 PM EDT
Symbotic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 53.89 | 55.44 | 52.86 | 53.42 | 53.42 | -1.22% | 2,675,443 |
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 |
Jul 16, 2025 | 49.41 | 52.96 | 49.21 | 52.76 | 52.76 | 8.67% | 3,942,171 |
Jul 15, 2025 | 48.33 | 49.84 | 47.93 | 48.55 | 48.55 | 2.12% | 2,174,475 |
Jul 14, 2025 | 46.01 | 47.66 | 43.72 | 47.54 | 47.54 | 1.02% | 2,543,941 |
Jul 11, 2025 | 47.08 | 48.20 | 46.19 | 47.06 | 47.06 | -1.57% | 1,822,362 |
Jul 10, 2025 | 47.87 | 49.86 | 46.24 | 47.81 | 47.81 | 1.38% | 2,784,984 |
Jul 9, 2025 | 45.78 | 47.44 | 44.59 | 47.16 | 47.16 | 3.22% | 1,771,570 |
Jul 8, 2025 | 48.00 | 48.40 | 44.80 | 45.69 | 45.69 | -3.36% | 2,471,408 |
Jul 7, 2025 | 46.39 | 47.58 | 44.57 | 47.28 | 47.28 | -1.31% | 3,741,843 |
Jul 3, 2025 | 42.89 | 47.98 | 42.52 | 47.91 | 47.91 | 13.53% | 4,966,957 |
Jul 2, 2025 | 39.66 | 42.79 | 38.88 | 42.20 | 42.20 | 6.35% | 3,222,651 |
Jul 1, 2025 | 38.51 | 40.84 | 38.19 | 39.68 | 39.68 | 2.14% | 2,427,543 |
Jun 30, 2025 | 37.66 | 39.50 | 37.45 | 38.85 | 38.85 | 4.30% | 2,470,424 |
Jun 27, 2025 | 37.20 | 38.08 | 36.40 | 37.25 | 37.25 | 0.24% | 1,649,600 |
Jun 26, 2025 | 35.55 | 37.25 | 34.98 | 37.16 | 37.16 | 6.45% | 2,721,886 |
Jun 25, 2025 | 33.23 | 35.65 | 32.88 | 34.91 | 34.91 | 8.42% | 2,737,532 |
Jun 24, 2025 | 33.49 | 34.00 | 32.09 | 32.20 | 32.20 | -2.10% | 2,702,859 |
Jun 23, 2025 | 33.89 | 34.07 | 32.07 | 32.89 | 32.89 | -3.26% | 1,968,228 |
Jun 20, 2025 | 37.00 | 37.80 | 33.50 | 34.00 | 34.00 | -4.76% | 4,462,740 |
Jun 18, 2025 | 31.20 | 38.19 | 30.70 | 35.70 | 35.70 | 14.57% | 7,562,033 |
Jun 17, 2025 | 32.37 | 32.74 | 31.14 | 31.16 | 31.16 | -3.98% | 1,875,432 |
Jun 16, 2025 | 28.95 | 32.54 | 28.49 | 32.45 | 32.45 | 16.02% | 4,055,809 |
Jun 13, 2025 | 27.30 | 28.35 | 27.26 | 27.97 | 27.97 | -0.14% | 1,134,667 |
Jun 12, 2025 | 28.72 | 29.60 | 27.93 | 28.01 | 28.01 | -2.74% | 1,197,276 |
Jun 11, 2025 | 28.41 | 29.00 | 28.02 | 28.80 | 28.80 | 2.02% | 1,056,543 |
Jun 10, 2025 | 29.71 | 30.29 | 27.48 | 28.23 | 28.23 | -6.65% | 2,156,239 |
Jun 9, 2025 | 30.66 | 31.11 | 30.23 | 30.24 | 30.24 | 1.44% | 1,003,814 |
Jun 6, 2025 | 29.76 | 29.99 | 29.41 | 29.81 | 29.81 | 1.88% | 676,219 |
Jun 5, 2025 | 29.90 | 30.33 | 29.04 | 29.26 | 29.26 | -1.55% | 723,881 |
Jun 4, 2025 | 29.78 | 30.37 | 29.68 | 29.72 | 29.72 | 0.81% | 983,438 |
Jun 3, 2025 | 29.81 | 30.00 | 29.39 | 29.48 | 29.48 | 0.48% | 720,117 |
Jun 2, 2025 | 28.59 | 29.95 | 28.52 | 29.34 | 29.34 | 2.34% | 836,974 |
May 30, 2025 | 28.54 | 28.96 | 28.20 | 28.67 | 28.67 | -0.93% | 1,150,922 |
May 29, 2025 | 30.37 | 30.37 | 28.70 | 28.94 | 28.94 | -2.69% | 1,164,917 |
May 28, 2025 | 30.53 | 31.40 | 29.50 | 29.74 | 29.74 | -3.16% | 1,396,787 |
May 27, 2025 | 29.69 | 31.40 | 29.50 | 30.71 | 30.71 | 6.80% | 2,347,268 |
May 23, 2025 | 28.63 | 29.69 | 28.50 | 28.76 | 28.76 | -2.29% | 1,440,205 |
May 22, 2025 | 26.74 | 30.03 | 26.70 | 29.43 | 29.43 | 10.06% | 2,533,041 |
May 21, 2025 | 27.80 | 27.90 | 26.58 | 26.74 | 26.74 | -5.31% | 1,155,778 |
May 20, 2025 | 28.20 | 28.64 | 27.80 | 28.24 | 28.24 | -0.21% | 599,758 |
May 19, 2025 | 26.70 | 28.69 | 26.66 | 28.30 | 28.30 | 2.28% | 1,276,138 |
May 16, 2025 | 27.17 | 28.04 | 26.73 | 27.67 | 27.67 | 2.71% | 1,282,670 |
May 15, 2025 | 27.54 | 27.56 | 26.03 | 26.94 | 26.94 | -3.79% | 1,267,211 |
May 14, 2025 | 26.54 | 28.07 | 26.54 | 28.00 | 28.00 | 4.87% | 1,519,535 |
May 13, 2025 | 26.26 | 27.40 | 26.25 | 26.70 | 26.70 | 2.69% | 1,365,134 |