Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.79	48.88	46.83	47.32	-	-5.64%	2,151,307
May 14, 2026	49.50	50.39	48.20	50.15	50.15	0.84%	1,691,457
May 13, 2026	50.50	50.59	48.13	49.73	49.73	-3.10%	2,208,419
May 12, 2026	51.48	52.00	50.11	51.32	51.32	-0.75%	1,277,580
May 11, 2026	52.10	53.61	51.16	51.71	51.71	-1.11%	1,986,504
May 8, 2026	57.27	57.27	50.75	52.29	52.29	-7.34%	2,922,977
May 7, 2026	58.15	61.39	55.03	56.43	56.43	-7.73%	2,810,597
May 6, 2026	59.99	62.84	59.02	61.16	61.16	5.30%	3,373,027
May 5, 2026	57.91	58.72	56.78	58.08	58.08	1.89%	1,289,398
May 4, 2026	59.00	60.60	56.52	57.00	57.00	-3.21%	1,373,126
May 1, 2026	59.43	59.74	56.40	58.89	58.89	-0.36%	1,113,068
Apr 30, 2026	57.88	59.70	57.88	59.10	59.10	3.05%	1,029,559
Apr 29, 2026	57.16	57.59	55.40	57.35	57.35	0.47%	1,144,326
Apr 28, 2026	58.64	58.64	55.30	57.08	57.08	-4.10%	1,745,411
Apr 27, 2026	59.97	60.14	56.92	59.52	59.52	0.22%	1,703,728
Apr 24, 2026	63.56	63.99	59.19	59.39	59.39	-4.99%	1,554,886
Apr 23, 2026	63.00	64.22	61.24	62.51	62.51	-1.12%	806,541
Apr 22, 2026	64.33	64.86	61.81	63.22	63.22	0.41%	868,937
Apr 21, 2026	65.63	67.08	62.85	62.96	62.96	-3.33%	1,464,634
Apr 20, 2026	63.00	65.79	62.31	65.13	65.13	3.10%	1,522,737
Apr 17, 2026	61.98	65.45	61.12	63.17	63.17	4.31%	2,373,402
Apr 16, 2026	59.18	61.73	57.19	60.56	60.56	3.10%	1,656,190
Apr 15, 2026	61.04	61.98	58.04	58.74	58.74	3.85%	2,765,514
Apr 14, 2026	56.44	57.13	55.80	56.56	56.56	3.57%	861,552
Apr 13, 2026	52.78	55.20	52.41	54.61	54.61	1.45%	812,486
Apr 10, 2026	54.14	54.97	53.54	53.83	53.83	0.45%	591,828
Apr 9, 2026	54.25	54.93	53.11	53.59	53.59	-1.76%	912,714
Apr 8, 2026	55.09	56.85	53.82	54.55	54.55	5.76%	1,479,451
Apr 7, 2026	52.61	53.13	50.50	51.58	51.58	-3.23%	1,079,196
Apr 6, 2026	53.32	54.23	52.60	53.30	53.30	-0.13%	603,400
Apr 2, 2026	52.00	54.90	51.71	53.37	53.37	-2.65%	1,156,802
Apr 1, 2026	54.74	57.45	54.45	54.82	54.82	3.05%	1,593,965
Mar 31, 2026	50.17	53.28	49.30	53.20	53.20	12.21%	1,697,956
Mar 30, 2026	50.69	50.85	47.18	47.41	47.41	-5.97%	1,170,490
Mar 27, 2026	50.00	51.09	48.77	50.42	50.42	-0.75%	1,040,937
Mar 26, 2026	52.05	52.82	50.73	50.80	50.80	-4.80%	1,155,190
Mar 25, 2026	54.46	55.25	52.42	53.36	53.36	0.66%	1,472,209
Mar 24, 2026	52.17	53.70	51.53	53.01	53.01	0.78%	970,875
Mar 23, 2026	51.12	53.97	51.00	52.60	52.60	4.95%	1,584,278
Mar 20, 2026	51.22	52.12	49.38	50.12	50.12	-2.26%	1,950,555
Mar 19, 2026	48.92	51.77	48.76	51.28	51.28	2.44%	967,693
Mar 18, 2026	51.72	52.30	49.82	50.06	50.06	-4.67%	1,431,055
Mar 17, 2026	51.04	52.53	50.58	52.51	52.51	3.02%	854,030
Mar 16, 2026	50.25	51.48	50.25	50.97	50.97	3.12%	959,545
Mar 13, 2026	50.77	51.54	48.92	49.43	49.43	-2.27%	2,192,128
Mar 12, 2026	50.04	52.15	49.39	50.58	50.58	-0.84%	1,258,971
Mar 11, 2026	49.95	51.69	49.88	51.01	51.01	2.27%	897,250
Mar 10, 2026	50.22	51.45	49.54	49.88	49.88	-0.72%	1,393,372
Mar 9, 2026	47.40	50.28	45.75	50.24	50.24	3.35%	1,913,075
Mar 6, 2026	51.66	52.43	48.51	48.61	48.61	-8.63%	1,878,618