Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	42.42	44.08	42.14	43.96	43.96	4.94%	1,757,524
Sep 18, 2026	44.70	44.86	41.60	41.89	41.89	-6.10%	3,905,201
Sep 17, 2026	44.60	45.55	43.92	44.61	44.61	3.48%	2,044,110
Sep 16, 2026	43.21	43.50	41.80	43.11	43.11	0.79%	2,116,642
Sep 15, 2026	41.60	43.21	41.60	42.77	42.77	2.81%	1,549,716
Sep 14, 2026	40.50	42.20	40.30	41.60	41.60	-1.26%	1,314,607
Sep 11, 2026	41.91	42.99	41.75	42.13	42.13	2.51%	1,514,220
Sep 10, 2026	41.50	42.60	40.96	41.10	41.10	-3.57%	1,169,724
Sep 9, 2026	42.72	43.53	42.61	42.62	42.62	-1.57%	1,494,807
Sep 8, 2026	43.19	44.31	42.61	43.30	43.30	0.84%	2,080,430
Sep 4, 2026	41.67	43.00	41.60	42.94	42.94	3.22%	1,420,742
Sep 3, 2026	40.30	41.74	40.00	41.60	41.60	4.34%	1,346,427
Sep 2, 2026	38.30	40.07	38.26	39.87	39.87	4.32%	1,287,890
Sep 1, 2026	38.98	39.16	37.68	38.22	38.22	-3.66%	2,411,539
Aug 31, 2026	39.77	40.09	39.12	39.67	39.67	-0.51%	1,563,135
Aug 28, 2026	41.14	41.59	39.79	39.88	39.88	-3.07%	1,334,126
Aug 27, 2026	41.11	42.15	40.53	41.14	41.14	1.31%	1,386,993
Aug 26, 2026	40.31	41.66	40.27	40.61	40.61	0.49%	1,010,429
Aug 25, 2026	40.80	41.11	39.84	40.41	40.41	0.95%	1,082,920
Aug 24, 2026	41.47	41.56	39.93	40.03	40.03	-4.30%	1,497,408
Aug 21, 2026	41.99	42.75	41.58	41.83	41.83	0.89%	2,219,243
Aug 20, 2026	41.49	41.69	40.47	41.46	41.46	-1.33%	1,701,181
Aug 19, 2026	40.56	42.38	39.67	42.02	42.02	3.86%	2,186,190
Aug 18, 2026	40.99	41.23	40.05	40.46	40.46	-4.46%	1,556,864
Aug 17, 2026	43.06	43.88	42.14	42.35	42.35	-0.82%	1,789,724
Aug 14, 2026	42.01	42.87	41.80	42.70	42.70	2.15%	961,634
Aug 13, 2026	40.86	42.51	40.81	41.80	41.80	1.48%	1,204,777
Aug 12, 2026	42.49	42.65	40.96	41.19	41.19	-1.20%	1,346,529
Aug 11, 2026	40.67	42.01	40.67	41.69	41.69	3.94%	1,382,408
Aug 10, 2026	40.18	40.89	39.12	40.11	40.11	-0.17%	2,051,309
Aug 7, 2026	40.65	42.00	39.61	40.18	40.18	1.46%	2,337,717
Aug 6, 2026	43.61	44.38	39.58	39.60	39.60	-14.88%	5,084,166
Aug 5, 2026	47.82	48.24	46.49	46.52	46.52	-1.98%	2,041,553
Aug 4, 2026	47.00	47.75	46.17	47.46	47.46	3.51%	1,910,409
Aug 3, 2026	43.21	46.28	43.00	45.85	45.85	6.50%	1,700,738
Jul 31, 2026	43.40	43.75	41.58	43.05	43.05	0.26%	1,072,433
Jul 30, 2026	41.37	43.05	41.00	42.94	42.94	6.45%	1,249,949
Jul 29, 2026	41.68	42.17	40.00	40.34	40.34	-4.72%	1,424,426
Jul 28, 2026	40.53	42.89	39.50	42.34	42.34	2.05%	2,573,278
Jul 27, 2026	40.78	41.75	40.16	41.49	41.49	3.34%	1,386,594
Jul 24, 2026	40.61	40.73	39.16	40.15	40.15	-1.04%	1,808,821
Jul 23, 2026	41.88	42.78	40.16	40.57	40.57	-4.45%	964,904
Jul 22, 2026	42.61	42.76	41.93	42.46	42.46	-0.93%	788,277
Jul 21, 2026	41.61	43.06	41.11	42.86	42.86	4.97%	966,718
Jul 20, 2026	41.97	41.99	40.36	40.83	40.83	-1.02%	1,094,370
Jul 17, 2026	40.50	42.35	40.16	41.25	41.25	-1.74%	1,639,701
Jul 16, 2026	42.57	43.37	41.57	41.98	41.98	-1.55%	1,354,482
Jul 15, 2026	43.93	45.10	42.34	42.64	42.64	-2.34%	1,153,413
Jul 14, 2026	42.89	43.90	42.60	43.66	43.66	2.90%	1,001,359
Jul 13, 2026	43.06	43.75	41.87	42.43	42.43	-2.77%	1,417,122