Symbotic Inc. (SYM)
NASDAQ: SYM · Real-Time Price · USD
52.14
+0.59 (1.14%)
At close: Sep 26, 2025, 4:00 PM EDT
52.73
+0.59 (1.13%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Symbotic Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 51.75 | 52.67 | 50.98 | 52.14 | 52.14 | 1.14% | 1,039,521 |
Sep 25, 2025 | 51.22 | 52.42 | 49.33 | 51.55 | 51.55 | -2.77% | 1,627,291 |
Sep 24, 2025 | 54.12 | 54.97 | 52.32 | 53.02 | 53.02 | -2.21% | 1,461,731 |
Sep 23, 2025 | 58.30 | 59.54 | 53.68 | 54.22 | 54.22 | -10.72% | 4,329,003 |
Sep 22, 2025 | 56.96 | 61.23 | 56.25 | 60.73 | 60.73 | 6.45% | 3,392,106 |
Sep 19, 2025 | 51.87 | 57.76 | 51.86 | 57.05 | 57.05 | 11.30% | 5,132,566 |
Sep 18, 2025 | 50.00 | 51.98 | 49.71 | 51.26 | 51.26 | 4.23% | 1,780,517 |
Sep 17, 2025 | 51.30 | 51.57 | 47.90 | 49.18 | 49.18 | -4.71% | 2,065,647 |
Sep 16, 2025 | 52.00 | 52.17 | 50.01 | 51.61 | 51.61 | 0.43% | 2,204,323 |
Sep 15, 2025 | 47.89 | 51.85 | 47.62 | 51.39 | 51.39 | 7.62% | 1,697,919 |
Sep 12, 2025 | 49.00 | 49.44 | 47.23 | 47.75 | 47.75 | -2.37% | 1,439,388 |
Sep 11, 2025 | 49.26 | 50.53 | 48.71 | 48.91 | 48.91 | 0.04% | 1,189,596 |
Sep 10, 2025 | 49.40 | 51.27 | 48.42 | 48.89 | 48.89 | 0.85% | 1,359,897 |
Sep 9, 2025 | 47.67 | 48.59 | 46.40 | 48.48 | 48.48 | 1.86% | 990,213 |
Sep 8, 2025 | 48.83 | 49.93 | 47.52 | 47.60 | 47.60 | -1.36% | 1,520,454 |
Sep 5, 2025 | 46.29 | 48.34 | 44.82 | 48.25 | 48.25 | 6.70% | 1,835,916 |
Sep 4, 2025 | 45.41 | 45.56 | 44.11 | 45.22 | 45.22 | -0.53% | 1,095,154 |
Sep 3, 2025 | 45.92 | 46.40 | 44.90 | 45.46 | 45.46 | -0.29% | 1,291,305 |
Sep 2, 2025 | 45.84 | 46.66 | 45.23 | 45.59 | 45.59 | -3.88% | 1,521,846 |
Aug 29, 2025 | 49.34 | 49.66 | 46.83 | 47.43 | 47.43 | -3.87% | 1,057,476 |
Aug 28, 2025 | 47.92 | 50.14 | 47.92 | 49.34 | 49.34 | 3.37% | 1,381,070 |
Aug 27, 2025 | 48.95 | 49.00 | 47.37 | 47.73 | 47.73 | -0.54% | 1,201,350 |
Aug 26, 2025 | 45.70 | 48.15 | 45.63 | 47.99 | 47.99 | 4.92% | 1,348,870 |
Aug 25, 2025 | 44.39 | 46.47 | 43.20 | 45.74 | 45.74 | -1.06% | 1,469,811 |
Aug 22, 2025 | 43.79 | 47.16 | 42.38 | 46.23 | 46.23 | 5.31% | 2,384,794 |
Aug 21, 2025 | 44.47 | 45.20 | 43.82 | 43.90 | 43.90 | -1.35% | 1,203,538 |
Aug 20, 2025 | 45.19 | 45.99 | 43.34 | 44.50 | 44.50 | -4.91% | 3,340,638 |
Aug 19, 2025 | 50.97 | 50.97 | 46.31 | 46.80 | 46.80 | -8.41% | 2,536,207 |
Aug 18, 2025 | 52.05 | 52.35 | 49.18 | 51.10 | 51.10 | -2.80% | 1,783,040 |
Aug 15, 2025 | 52.55 | 52.94 | 50.45 | 52.57 | 52.57 | -0.30% | 1,165,661 |
Aug 14, 2025 | 52.50 | 54.40 | 51.33 | 52.73 | 52.73 | -1.77% | 1,433,006 |
Aug 13, 2025 | 52.18 | 53.78 | 49.75 | 53.68 | 53.68 | 3.77% | 1,924,686 |
Aug 12, 2025 | 51.50 | 52.55 | 50.26 | 51.73 | 51.73 | 0.96% | 1,644,029 |
Aug 11, 2025 | 55.25 | 55.36 | 50.68 | 51.24 | 51.24 | -7.86% | 3,036,831 |
Aug 8, 2025 | 54.75 | 56.68 | 53.70 | 55.61 | 55.61 | 2.58% | 2,841,893 |
Aug 7, 2025 | 50.03 | 55.25 | 47.50 | 54.21 | 54.21 | -13.82% | 7,416,437 |
Aug 6, 2025 | 62.64 | 63.88 | 60.71 | 62.90 | 62.90 | -0.49% | 3,019,053 |
Aug 5, 2025 | 57.55 | 64.16 | 57.38 | 63.21 | 63.21 | 11.74% | 4,927,164 |
Aug 4, 2025 | 51.91 | 56.65 | 51.50 | 56.57 | 56.57 | 11.25% | 2,826,249 |
Aug 1, 2025 | 50.56 | 51.68 | 49.10 | 50.85 | 50.85 | -5.75% | 2,448,031 |
Jul 31, 2025 | 53.35 | 55.75 | 53.22 | 53.95 | 53.95 | 2.27% | 2,094,808 |
Jul 30, 2025 | 50.77 | 53.96 | 50.26 | 52.75 | 52.75 | 4.02% | 2,436,791 |
Jul 29, 2025 | 53.82 | 54.57 | 50.28 | 50.71 | 50.71 | -4.46% | 1,530,331 |
Jul 28, 2025 | 53.79 | 53.84 | 51.73 | 53.08 | 53.08 | 0.17% | 1,192,237 |
Jul 25, 2025 | 52.16 | 53.09 | 50.95 | 52.99 | 52.99 | -0.80% | 1,628,079 |
Jul 24, 2025 | 53.89 | 55.44 | 52.86 | 53.42 | 53.42 | -1.22% | 2,679,678 |
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 |