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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202551.7552.6750.9852.1452.141.14%1,039,521
Sep 25, 202551.2252.4249.3351.5551.55-2.77%1,627,291
Sep 24, 202554.1254.9752.3253.0253.02-2.21%1,461,731
Sep 23, 202558.3059.5453.6854.2254.22-10.72%4,329,003
Sep 22, 202556.9661.2356.2560.7360.736.45%3,392,106
Sep 19, 202551.8757.7651.8657.0557.0511.30%5,132,566
Sep 18, 202550.0051.9849.7151.2651.264.23%1,780,517
Sep 17, 202551.3051.5747.9049.1849.18-4.71%2,065,647
Sep 16, 202552.0052.1750.0151.6151.610.43%2,204,323
Sep 15, 202547.8951.8547.6251.3951.397.62%1,697,919
Sep 12, 202549.0049.4447.2347.7547.75-2.37%1,439,388
Sep 11, 202549.2650.5348.7148.9148.910.04%1,189,596
Sep 10, 202549.4051.2748.4248.8948.890.85%1,359,897
Sep 9, 202547.6748.5946.4048.4848.481.86%990,213
Sep 8, 202548.8349.9347.5247.6047.60-1.36%1,520,454
Sep 5, 202546.2948.3444.8248.2548.256.70%1,835,916
Sep 4, 202545.4145.5644.1145.2245.22-0.53%1,095,154
Sep 3, 202545.9246.4044.9045.4645.46-0.29%1,291,305
Sep 2, 202545.8446.6645.2345.5945.59-3.88%1,521,846
Aug 29, 202549.3449.6646.8347.4347.43-3.87%1,057,476
Aug 28, 202547.9250.1447.9249.3449.343.37%1,381,070
Aug 27, 202548.9549.0047.3747.7347.73-0.54%1,201,350
Aug 26, 202545.7048.1545.6347.9947.994.92%1,348,870
Aug 25, 202544.3946.4743.2045.7445.74-1.06%1,469,811
Aug 22, 202543.7947.1642.3846.2346.235.31%2,384,794
Aug 21, 202544.4745.2043.8243.9043.90-1.35%1,203,538
Aug 20, 202545.1945.9943.3444.5044.50-4.91%3,340,638
Aug 19, 202550.9750.9746.3146.8046.80-8.41%2,536,207
Aug 18, 202552.0552.3549.1851.1051.10-2.80%1,783,040
Aug 15, 202552.5552.9450.4552.5752.57-0.30%1,165,661
Aug 14, 202552.5054.4051.3352.7352.73-1.77%1,433,006
Aug 13, 202552.1853.7849.7553.6853.683.77%1,924,686
Aug 12, 202551.5052.5550.2651.7351.730.96%1,644,029
Aug 11, 202555.2555.3650.6851.2451.24-7.86%3,036,831
Aug 8, 202554.7556.6853.7055.6155.612.58%2,841,893
Aug 7, 202550.0355.2547.5054.2154.21-13.82%7,416,437
Aug 6, 202562.6463.8860.7162.9062.90-0.49%3,019,053
Aug 5, 202557.5564.1657.3863.2163.2111.74%4,927,164
Aug 4, 202551.9156.6551.5056.5756.5711.25%2,826,249
Aug 1, 202550.5651.6849.1050.8550.85-5.75%2,448,031
Jul 31, 202553.3555.7553.2253.9553.952.27%2,094,808
Jul 30, 202550.7753.9650.2652.7552.754.02%2,436,791
Jul 29, 202553.8254.5750.2850.7150.71-4.46%1,530,331
Jul 28, 202553.7953.8451.7353.0853.080.17%1,192,237
Jul 25, 202552.1653.0950.9552.9952.99-0.80%1,628,079
Jul 24, 202553.8955.4452.8653.4253.42-1.22%2,679,678
Jul 23, 202550.1354.5349.8654.0854.089.47%3,177,348
Jul 22, 202549.2649.6846.7049.4049.40-0.56%1,898,564
Jul 21, 202554.6154.9048.9249.6849.68-8.91%3,414,179
Jul 18, 202553.4554.9852.6954.5454.540.66%2,431,928