Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	53.89	55.44	52.86	53.42	53.42	-1.22%	2,675,443
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
Jul 17, 2025	52.89	54.22	51.55	54.18	54.18	2.69%	3,580,256
Jul 16, 2025	49.41	52.96	49.21	52.76	52.76	8.67%	3,942,171
Jul 15, 2025	48.33	49.84	47.93	48.55	48.55	2.12%	2,174,475
Jul 14, 2025	46.01	47.66	43.72	47.54	47.54	1.02%	2,543,941
Jul 11, 2025	47.08	48.20	46.19	47.06	47.06	-1.57%	1,822,362
Jul 10, 2025	47.87	49.86	46.24	47.81	47.81	1.38%	2,784,984
Jul 9, 2025	45.78	47.44	44.59	47.16	47.16	3.22%	1,771,570
Jul 8, 2025	48.00	48.40	44.80	45.69	45.69	-3.36%	2,471,408
Jul 7, 2025	46.39	47.58	44.57	47.28	47.28	-1.31%	3,741,843
Jul 3, 2025	42.89	47.98	42.52	47.91	47.91	13.53%	4,966,957
Jul 2, 2025	39.66	42.79	38.88	42.20	42.20	6.35%	3,222,651
Jul 1, 2025	38.51	40.84	38.19	39.68	39.68	2.14%	2,427,543
Jun 30, 2025	37.66	39.50	37.45	38.85	38.85	4.30%	2,470,424
Jun 27, 2025	37.20	38.08	36.40	37.25	37.25	0.24%	1,649,600
Jun 26, 2025	35.55	37.25	34.98	37.16	37.16	6.45%	2,721,886
Jun 25, 2025	33.23	35.65	32.88	34.91	34.91	8.42%	2,737,532
Jun 24, 2025	33.49	34.00	32.09	32.20	32.20	-2.10%	2,702,859
Jun 23, 2025	33.89	34.07	32.07	32.89	32.89	-3.26%	1,968,228
Jun 20, 2025	37.00	37.80	33.50	34.00	34.00	-4.76%	4,462,740
Jun 18, 2025	31.20	38.19	30.70	35.70	35.70	14.57%	7,562,033
Jun 17, 2025	32.37	32.74	31.14	31.16	31.16	-3.98%	1,875,432
Jun 16, 2025	28.95	32.54	28.49	32.45	32.45	16.02%	4,055,809
Jun 13, 2025	27.30	28.35	27.26	27.97	27.97	-0.14%	1,134,667
Jun 12, 2025	28.72	29.60	27.93	28.01	28.01	-2.74%	1,197,276
Jun 11, 2025	28.41	29.00	28.02	28.80	28.80	2.02%	1,056,543
Jun 10, 2025	29.71	30.29	27.48	28.23	28.23	-6.65%	2,156,239
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