Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	46.29	48.34	44.82	48.25	48.25	6.70%	1,799,111
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
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