Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
24.75
+0.81 (3.38%)
At close: May 9, 2025, 4:00 PM
24.55
-0.20 (-0.81%)
After-hours: May 9, 2025, 5:35 PM EDT
Symbotic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.05 | 24.83 | 23.59 | 24.75 | 24.75 | 3.38% | 1,216,908 |
| May 8, 2025 | 24.08 | 25.42 | 23.78 | 23.94 | 23.94 | 6.59% | 3,048,041 |
| May 7, 2025 | 22.85 | 23.05 | 21.89 | 22.46 | 22.46 | -2.14% | 1,300,345 |
| May 6, 2025 | 22.41 | 22.97 | 22.12 | 22.95 | 22.95 | 0.04% | 981,244 |
| May 5, 2025 | 23.09 | 23.63 | 22.82 | 22.94 | 22.94 | -0.52% | 916,877 |
| May 2, 2025 | 22.67 | 23.56 | 22.57 | 23.06 | 23.06 | 4.68% | 1,091,846 |
| May 1, 2025 | 22.03 | 22.35 | 21.33 | 22.03 | 22.03 | 2.09% | 773,206 |
| Apr 30, 2025 | 21.73 | 21.80 | 20.50 | 21.58 | 21.58 | -1.82% | 761,564 |
| Apr 29, 2025 | 22.00 | 22.45 | 21.71 | 21.98 | 21.98 | -0.09% | 587,747 |
| Apr 28, 2025 | 21.99 | 22.65 | 21.50 | 22.00 | 22.00 | 0.32% | 671,193 |
| Apr 25, 2025 | 21.91 | 22.20 | 21.60 | 21.93 | 21.93 | -0.59% | 890,531 |
| Apr 24, 2025 | 21.15 | 22.11 | 21.07 | 22.06 | 22.06 | 4.25% | 933,552 |
| Apr 23, 2025 | 21.80 | 22.25 | 21.00 | 21.16 | 21.16 | 4.34% | 904,509 |
| Apr 22, 2025 | 19.63 | 20.66 | 19.50 | 20.28 | 20.28 | 3.36% | 803,568 |
| Apr 21, 2025 | 20.00 | 20.35 | 19.14 | 19.62 | 19.62 | -3.87% | 718,722 |
| Apr 17, 2025 | 20.36 | 20.64 | 19.80 | 20.41 | 20.41 | 0.79% | 634,252 |
| Apr 16, 2025 | 20.30 | 20.63 | 19.77 | 20.25 | 20.25 | -2.46% | 691,621 |
| Apr 15, 2025 | 20.46 | 20.88 | 20.12 | 20.76 | 20.76 | 1.71% | 993,112 |
| Apr 14, 2025 | 21.35 | 21.70 | 20.37 | 20.41 | 20.41 | -1.07% | 1,263,119 |
| Apr 11, 2025 | 20.03 | 20.75 | 19.42 | 20.63 | 20.63 | 3.05% | 917,671 |
| Apr 10, 2025 | 20.11 | 20.51 | 19.42 | 20.02 | 20.02 | -6.36% | 1,304,708 |
| Apr 9, 2025 | 17.78 | 22.19 | 17.75 | 21.38 | 21.38 | 19.57% | 2,300,848 |
| Apr 8, 2025 | 19.74 | 20.05 | 17.40 | 17.88 | 17.88 | -3.66% | 2,133,729 |
| Apr 7, 2025 | 16.61 | 19.43 | 16.46 | 18.56 | 18.56 | 6.06% | 2,537,183 |
| Apr 4, 2025 | 17.47 | 17.98 | 16.32 | 17.50 | 17.50 | -4.06% | 2,451,214 |
| Apr 3, 2025 | 20.25 | 20.40 | 18.10 | 18.24 | 18.24 | -17.20% | 3,166,384 |
| Apr 2, 2025 | 20.31 | 22.49 | 20.30 | 22.03 | 22.03 | 5.41% | 1,334,207 |
| Apr 1, 2025 | 20.26 | 20.92 | 19.54 | 20.90 | 20.90 | 3.41% | 1,064,892 |
| Mar 31, 2025 | 19.76 | 20.84 | 19.25 | 20.21 | 20.21 | 0.25% | 1,277,667 |
| Mar 28, 2025 | 21.25 | 21.71 | 19.92 | 20.16 | 20.16 | -6.28% | 1,623,245 |
| Mar 27, 2025 | 21.85 | 22.41 | 21.51 | 21.51 | 21.51 | -2.89% | 912,232 |
| Mar 26, 2025 | 23.23 | 23.49 | 21.98 | 22.15 | 22.15 | -5.26% | 958,462 |
| Mar 25, 2025 | 23.73 | 23.80 | 23.02 | 23.38 | 23.38 | -0.51% | 817,581 |
| Mar 24, 2025 | 22.88 | 23.85 | 22.76 | 23.50 | 23.50 | 4.96% | 1,085,508 |
| Mar 21, 2025 | 21.30 | 22.41 | 20.99 | 22.39 | 22.39 | 3.42% | 1,585,964 |
| Mar 20, 2025 | 21.16 | 22.30 | 21.10 | 21.65 | 21.65 | 0.70% | 801,258 |
| Mar 19, 2025 | 21.03 | 22.19 | 20.95 | 21.50 | 21.50 | 2.43% | 1,691,655 |
| Mar 18, 2025 | 22.01 | 22.08 | 20.94 | 20.99 | 20.99 | -5.92% | 816,839 |
| Mar 17, 2025 | 21.73 | 22.78 | 21.62 | 22.31 | 22.31 | 3.05% | 1,082,106 |
| Mar 14, 2025 | 21.50 | 21.85 | 21.15 | 21.65 | 21.65 | 5.30% | 1,514,912 |
| Mar 13, 2025 | 21.23 | 21.46 | 20.16 | 20.56 | 20.56 | -3.70% | 976,824 |
| Mar 12, 2025 | 21.62 | 22.16 | 21.03 | 21.35 | 21.35 | 0.95% | 1,039,022 |
| Mar 11, 2025 | 21.06 | 21.73 | 20.23 | 21.15 | 21.15 | -0.09% | 1,482,579 |
| Mar 10, 2025 | 22.35 | 22.68 | 20.96 | 21.17 | 21.17 | -9.10% | 1,837,669 |
| Mar 7, 2025 | 21.94 | 23.36 | 21.25 | 23.29 | 23.29 | 6.06% | 1,242,924 |
| Mar 6, 2025 | 22.26 | 23.20 | 21.61 | 21.96 | 21.96 | -2.70% | 1,107,160 |
| Mar 5, 2025 | 22.00 | 22.80 | 21.48 | 22.57 | 22.57 | 3.20% | 1,223,789 |
| Mar 4, 2025 | 20.01 | 22.68 | 20.00 | 21.87 | 21.87 | 3.90% | 2,008,899 |
| Mar 3, 2025 | 23.03 | 23.40 | 20.77 | 21.05 | 21.05 | -7.27% | 2,233,155 |
| Feb 28, 2025 | 22.68 | 23.31 | 22.07 | 22.70 | 22.70 | -1.05% | 1,742,572 |