Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	62.21	65.70	60.53	60.63	-	-17.19%	6,752,061
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
Oct 15, 2025	76.84	79.58	71.29	75.36	75.36	2.34%	2,581,390
Oct 14, 2025	68.62	76.04	66.85	73.64	73.64	4.44%	2,894,728
Oct 13, 2025	65.43	72.11	65.24	70.51	70.51	10.59%	1,963,924
Oct 10, 2025	67.89	70.19	63.50	63.76	63.76	-5.03%	1,813,246
Oct 9, 2025	68.86	71.13	65.35	67.14	67.14	-2.46%	1,686,499
Oct 8, 2025	66.20	71.14	66.20	68.83	68.83	0.60%	1,715,987
Oct 7, 2025	68.26	71.29	65.25	68.42	68.42	0.85%	2,271,878
Oct 6, 2025	65.91	69.00	65.06	67.84	67.84	7.51%	2,498,404
Oct 3, 2025	64.40	65.17	61.70	63.10	63.10	-0.82%	1,913,684
Oct 2, 2025	59.50	64.50	58.90	63.62	63.62	9.50%	3,396,699
Oct 1, 2025	53.65	58.96	53.46	58.10	58.10	7.79%	2,074,145
Sep 30, 2025	53.39	54.26	52.35	53.90	53.90	0.32%	993,019
Sep 29, 2025	53.49	54.79	53.04	53.73	53.73	3.05%	2,187,047
Sep 26, 2025	51.75	52.67	50.98	52.14	52.14	1.14%	1,042,055
Sep 25, 2025	51.22	52.42	49.33	51.55	51.55	-2.77%	1,627,291