Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	70.30	72.83	65.92	68.52	68.52	-5.08%	1,887,871
Oct 16, 2025	76.58	78.02	71.35	72.19	72.19	-4.21%	3,062,836
Oct 15, 2025	76.84	79.58	71.29	75.36	75.36	2.34%	2,581,390
Oct 14, 2025	68.62	76.04	66.85	73.64	73.64	4.44%	2,894,728
Oct 13, 2025	65.43	72.11	65.24	70.51	70.51	10.59%	1,963,924
Oct 10, 2025	67.89	70.19	63.50	63.76	63.76	-5.03%	1,813,246
Oct 9, 2025	68.86	71.13	65.35	67.14	67.14	-2.46%	1,686,499
Oct 8, 2025	66.20	71.14	66.20	68.83	68.83	0.60%	1,715,987
Oct 7, 2025	68.26	71.29	65.25	68.42	68.42	0.85%	2,271,878
Oct 6, 2025	65.91	69.00	65.06	67.84	67.84	7.51%	2,498,404
Oct 3, 2025	64.40	65.17	61.70	63.10	63.10	-0.82%	1,913,684
Oct 2, 2025	59.50	64.50	58.90	63.62	63.62	9.50%	3,396,699
Oct 1, 2025	53.65	58.96	53.46	58.10	58.10	7.79%	2,074,145
Sep 30, 2025	53.39	54.26	52.35	53.90	53.90	0.32%	993,019
Sep 29, 2025	53.49	54.79	53.04	53.73	53.73	3.05%	2,187,047
Sep 26, 2025	51.75	52.67	50.98	52.14	52.14	1.14%	1,042,055
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