Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	38.33	38.33	36.02	37.93	37.93	1.42%	2,761,896
Oct 29, 2026	38.10	39.34	36.93	37.40	37.40	-4.03%	1,917,365
Oct 28, 2026	39.19	39.50	38.22	38.97	38.97	-0.03%	2,154,101
Oct 27, 2026	38.34	39.50	37.79	38.98	38.98	2.85%	1,359,185
Oct 26, 2026	39.60	39.60	37.88	37.90	37.90	-3.51%	1,290,328
Oct 23, 2026	39.81	40.30	38.90	39.28	39.28	-2.68%	1,598,502
Oct 22, 2026	40.76	41.18	39.67	40.36	40.36	-3.28%	1,539,079
Oct 21, 2026	40.36	42.28	40.36	41.73	41.73	5.14%	2,185,432
Oct 20, 2026	38.70	40.25	38.07	39.69	39.69	1.74%	1,431,640
Oct 19, 2026	39.77	39.79	38.00	39.01	39.01	0.62%	1,445,492
Oct 16, 2026	39.36	40.38	38.29	38.77	38.77	-2.49%	1,572,729
Oct 15, 2026	36.94	40.36	36.47	39.76	39.76	4.91%	2,441,303
Oct 14, 2026	40.01	40.08	37.35	37.90	37.90	-7.31%	1,702,267
Oct 13, 2026	40.15	41.06	39.44	40.89	40.89	0.27%	1,245,475
Oct 12, 2026	42.26	42.49	40.72	40.78	40.78	-4.34%	1,132,762
Oct 9, 2026	42.68	43.18	41.95	42.63	42.63	1.36%	1,151,453
Oct 8, 2026	42.48	42.80	41.46	42.06	42.06	-2.89%	1,969,253
Oct 7, 2026	43.27	44.20	42.39	43.31	43.31	-1.90%	1,340,079
Oct 6, 2026	43.21	44.35	42.66	44.15	44.15	2.99%	1,621,032
Oct 5, 2026	43.29	43.52	41.91	42.87	42.87	-0.95%	1,365,073
Oct 2, 2026	44.08	44.29	43.08	43.28	43.28	0.25%	1,248,043
Oct 1, 2026	42.19	44.30	42.00	43.17	43.17	2.61%	1,785,642
Sep 30, 2026	42.05	42.53	41.52	42.07	42.07	1.35%	1,161,264
Sep 29, 2026	42.52	42.56	41.30	41.51	41.51	-1.17%	1,086,721
Sep 28, 2026	42.77	43.25	41.87	42.00	42.00	-3.38%	900,369
Sep 25, 2026	44.39	44.53	43.36	43.47	43.47	-1.29%	916,165
Sep 24, 2026	43.20	44.10	42.57	44.04	44.04	0.80%	1,419,041
Sep 23, 2026	45.05	45.39	43.67	43.69	43.69	-3.06%	1,672,782
Sep 22, 2026	44.35	45.64	43.70	45.07	45.07	2.53%	1,993,567
Sep 21, 2026	42.42	44.08	42.14	43.96	43.96	4.94%	1,893,709
Sep 18, 2026	44.70	44.86	41.60	41.89	41.89	-6.10%	3,923,305
Sep 17, 2026	44.60	45.55	43.92	44.61	44.61	3.48%	2,365,686
Sep 16, 2026	43.21	43.50	41.80	43.11	43.11	0.79%	2,121,496
Sep 15, 2026	41.60	43.21	41.60	42.77	42.77	2.81%	1,618,327
Sep 14, 2026	40.50	42.20	40.30	41.60	41.60	-1.26%	1,318,343
Sep 11, 2026	41.91	42.99	41.75	42.13	42.13	2.51%	1,525,053
Sep 10, 2026	41.50	42.60	40.96	41.10	41.10	-3.57%	1,173,429
Sep 9, 2026	42.72	43.53	42.61	42.62	42.62	-1.57%	1,503,289
Sep 8, 2026	43.19	44.31	42.61	43.30	43.30	0.84%	2,086,853
Sep 4, 2026	41.67	43.00	41.60	42.94	42.94	3.22%	1,428,904
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