Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.97	41.99	40.36	40.83	40.83	-1.02%	1,088,273
Jul 17, 2026	40.50	42.35	40.16	41.25	41.25	-1.74%	1,636,256
Jul 16, 2026	42.57	43.37	41.57	41.98	41.98	-1.55%	1,348,118
Jul 15, 2026	43.93	45.10	42.34	42.64	42.64	-2.34%	1,148,884
Jul 14, 2026	42.89	43.90	42.60	43.66	43.66	2.90%	998,391
Jul 13, 2026	43.06	43.75	41.87	42.43	42.43	-2.77%	1,414,306
Jul 10, 2026	43.57	44.50	43.02	43.64	43.64	1.14%	1,789,275
Jul 9, 2026	42.45	43.21	41.11	43.15	43.15	3.50%	1,624,566
Jul 8, 2026	40.29	41.77	39.91	41.69	41.69	0.90%	2,051,079
Jul 7, 2026	44.07	44.18	40.85	41.32	41.32	-7.06%	1,597,474
Jul 6, 2026	43.00	44.57	42.87	44.46	44.46	4.02%	1,535,845
Jul 2, 2026	45.20	45.69	42.14	42.74	42.74	-4.94%	1,687,141
Jul 1, 2026	44.88	47.06	44.26	44.96	44.96	0.02%	2,493,590
Jun 30, 2026	42.20	45.89	41.90	44.95	44.95	6.67%	3,102,377
Jun 29, 2026	41.52	42.27	40.87	42.14	42.14	2.18%	2,504,101
Jun 26, 2026	40.00	41.54	39.58	41.24	41.24	1.15%	2,235,490
Jun 25, 2026	39.81	41.25	39.39	40.77	40.77	3.40%	2,367,515
Jun 24, 2026	38.50	39.70	38.31	39.43	39.43	2.23%	2,463,828
Jun 23, 2026	38.93	39.22	38.19	38.57	38.57	-4.05%	2,531,351
Jun 22, 2026	41.16	41.37	39.15	40.20	40.20	-3.55%	2,600,716
Jun 18, 2026	40.77	41.73	39.94	41.68	41.68	3.76%	2,925,222
Jun 17, 2026	40.81	41.67	39.53	40.17	40.17	-1.57%	1,521,654
Jun 16, 2026	41.67	43.27	40.48	40.81	40.81	-2.18%	1,829,961
Jun 15, 2026	43.23	44.01	41.58	41.72	41.72	0.22%	2,289,547
Jun 12, 2026	43.09	43.27	41.56	41.63	41.63	-2.80%	1,716,539
Jun 11, 2026	41.35	43.15	40.92	42.83	42.83	3.86%	1,439,369
Jun 10, 2026	41.82	43.04	41.05	41.24	41.24	-3.01%	1,573,697
Jun 9, 2026	44.88	45.34	40.70	42.52	42.52	-4.08%	2,947,450
Jun 8, 2026	44.43	45.18	44.01	44.33	44.33	0.70%	1,854,659
Jun 5, 2026	46.51	46.75	43.29	44.02	44.02	-7.15%	2,850,144
Jun 4, 2026	46.81	48.22	46.07	47.41	47.41	0.42%	1,538,878
Jun 3, 2026	48.87	49.56	47.15	47.21	47.21	-3.83%	2,865,829
Jun 2, 2026	48.34	49.73	48.06	49.09	49.09	1.43%	2,325,241
Jun 1, 2026	45.99	48.59	45.35	48.40	48.40	4.25%	3,694,883
May 29, 2026	49.18	49.18	45.88	46.43	46.43	-4.89%	4,907,286
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