Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.51	46.75	43.29	44.02	44.02	-7.15%	2,834,851
Jun 4, 2026	46.81	48.22	46.07	47.41	47.41	0.42%	1,531,785
Jun 3, 2026	48.87	49.56	47.15	47.21	47.21	-3.83%	2,425,022
Jun 2, 2026	48.34	49.73	48.06	49.09	49.09	1.43%	2,303,675
Jun 1, 2026	45.99	48.59	45.35	48.40	48.40	4.25%	3,682,803
May 29, 2026	49.18	49.18	45.88	46.43	46.43	-4.89%	4,901,434
May 28, 2026	49.00	50.25	46.62	48.81	48.81	-8.99%	8,682,535
May 27, 2026	53.00	54.20	52.11	53.63	53.63	1.44%	1,782,100
May 26, 2026	55.52	56.36	52.50	52.87	52.87	-2.15%	3,335,022
May 22, 2026	51.80	55.57	51.80	54.03	54.03	6.05%	2,926,932
May 21, 2026	49.87	51.02	49.52	50.95	50.95	1.98%	1,223,268
May 20, 2026	47.32	50.15	46.94	49.96	49.96	7.19%	1,788,590
May 19, 2026	46.78	46.81	44.20	46.61	46.61	-0.94%	2,906,771
May 18, 2026	47.44	47.85	46.10	47.05	47.05	-0.57%	2,388,019
May 15, 2026	48.79	48.88	46.83	47.32	47.32	-5.64%	2,161,180
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