Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	29.71	30.29	27.48	28.23	28.23	-6.65%	2,140,449
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
May 12, 2025	26.04	26.75	24.80	26.00	26.00	5.05%	1,842,340
May 9, 2025	24.05	24.83	23.59	24.75	24.75	3.38%	1,219,021
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