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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202553.8955.4452.8653.4253.42-1.22%2,675,443
Jul 23, 202550.1354.5349.8654.0854.089.47%3,177,348
Jul 22, 202549.2649.6846.7049.4049.40-0.56%1,898,564
Jul 21, 202554.6154.9048.9249.6849.68-8.91%3,414,179
Jul 18, 202553.4554.9852.6954.5454.540.66%2,431,928
Jul 17, 202552.8954.2251.5554.1854.182.69%3,580,256
Jul 16, 202549.4152.9649.2152.7652.768.67%3,942,171
Jul 15, 202548.3349.8447.9348.5548.552.12%2,174,475
Jul 14, 202546.0147.6643.7247.5447.541.02%2,543,941
Jul 11, 202547.0848.2046.1947.0647.06-1.57%1,822,362
Jul 10, 202547.8749.8646.2447.8147.811.38%2,784,984
Jul 9, 202545.7847.4444.5947.1647.163.22%1,771,570
Jul 8, 202548.0048.4044.8045.6945.69-3.36%2,471,408
Jul 7, 202546.3947.5844.5747.2847.28-1.31%3,741,843
Jul 3, 202542.8947.9842.5247.9147.9113.53%4,966,957
Jul 2, 202539.6642.7938.8842.2042.206.35%3,222,651
Jul 1, 202538.5140.8438.1939.6839.682.14%2,427,543
Jun 30, 202537.6639.5037.4538.8538.854.30%2,470,424
Jun 27, 202537.2038.0836.4037.2537.250.24%1,649,600
Jun 26, 202535.5537.2534.9837.1637.166.45%2,721,886
Jun 25, 202533.2335.6532.8834.9134.918.42%2,737,532
Jun 24, 202533.4934.0032.0932.2032.20-2.10%2,702,859
Jun 23, 202533.8934.0732.0732.8932.89-3.26%1,968,228
Jun 20, 202537.0037.8033.5034.0034.00-4.76%4,462,740
Jun 18, 202531.2038.1930.7035.7035.7014.57%7,562,033
Jun 17, 202532.3732.7431.1431.1631.16-3.98%1,875,432
Jun 16, 202528.9532.5428.4932.4532.4516.02%4,055,809
Jun 13, 202527.3028.3527.2627.9727.97-0.14%1,134,667
Jun 12, 202528.7229.6027.9328.0128.01-2.74%1,197,276
Jun 11, 202528.4129.0028.0228.8028.802.02%1,056,543
Jun 10, 202529.7130.2927.4828.2328.23-6.65%2,156,239
Jun 9, 202530.6631.1130.2330.2430.241.44%1,003,814
Jun 6, 202529.7629.9929.4129.8129.811.88%676,219
Jun 5, 202529.9030.3329.0429.2629.26-1.55%723,881
Jun 4, 202529.7830.3729.6829.7229.720.81%983,438
Jun 3, 202529.8130.0029.3929.4829.480.48%720,117
Jun 2, 202528.5929.9528.5229.3429.342.34%836,974
May 30, 202528.5428.9628.2028.6728.67-0.93%1,150,922
May 29, 202530.3730.3728.7028.9428.94-2.69%1,164,917
May 28, 202530.5331.4029.5029.7429.74-3.16%1,396,787
May 27, 202529.6931.4029.5030.7130.716.80%2,347,268
May 23, 202528.6329.6928.5028.7628.76-2.29%1,440,205
May 22, 202526.7430.0326.7029.4329.4310.06%2,533,041
May 21, 202527.8027.9026.5826.7426.74-5.31%1,155,778
May 20, 202528.2028.6427.8028.2428.24-0.21%599,758
May 19, 202526.7028.6926.6628.3028.302.28%1,276,138
May 16, 202527.1728.0426.7327.6727.672.71%1,282,670
May 15, 202527.5427.5626.0326.9426.94-3.79%1,267,211
May 14, 202526.5428.0726.5428.0028.004.87%1,519,535
May 13, 202526.2627.4026.2526.7026.702.69%1,365,134