Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	38.98	39.16	38.06	38.29	-	-3.48%	915,219
Aug 31, 2026	39.77	40.09	39.12	39.67	39.67	-0.51%	1,557,408
Aug 28, 2026	41.14	41.59	39.79	39.88	39.88	-3.07%	1,323,396
Aug 27, 2026	41.11	42.15	40.53	41.14	41.14	1.31%	1,379,824
Aug 26, 2026	40.31	41.66	40.27	40.61	40.61	0.49%	1,002,491
Aug 25, 2026	40.80	41.11	39.84	40.41	40.41	0.95%	1,079,661
Aug 24, 2026	41.47	41.56	39.93	40.03	40.03	-4.30%	1,487,527
Aug 21, 2026	41.99	42.75	41.58	41.83	41.83	0.89%	2,209,651
Aug 20, 2026	41.49	41.69	40.47	41.46	41.46	-1.33%	1,508,261
Aug 19, 2026	40.56	42.38	39.67	42.02	42.02	3.86%	2,178,446
Aug 18, 2026	40.99	41.23	40.05	40.46	40.46	-4.46%	1,545,936
Aug 17, 2026	43.06	43.88	42.14	42.35	42.35	-0.82%	1,637,889
Aug 14, 2026	42.01	42.87	41.80	42.70	42.70	2.15%	956,557
Aug 13, 2026	40.86	42.51	40.81	41.80	41.80	1.48%	1,199,356
Aug 12, 2026	42.49	42.65	40.96	41.19	41.19	-1.20%	1,303,487
Aug 11, 2026	40.67	42.01	40.67	41.69	41.69	3.94%	1,374,962
Aug 10, 2026	40.18	40.89	39.12	40.11	40.11	-0.17%	2,045,247
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
Jul 10, 2026	43.57	44.50	43.02	43.64	43.64	1.14%	1,792,455
Jul 9, 2026	42.45	43.21	41.11	43.15	43.15	3.50%	1,627,216
Jul 8, 2026	40.29	41.77	39.91	41.69	41.69	0.90%	2,062,443
Jul 7, 2026	44.07	44.18	40.85	41.32	41.32	-7.06%	1,606,811
Jul 6, 2026	43.00	44.57	42.87	44.46	44.46	4.02%	1,557,595
Jul 2, 2026	45.20	45.69	42.14	42.74	42.74	-4.94%	1,695,937
Jul 1, 2026	44.88	47.06	44.26	44.96	44.96	0.02%	2,505,840
Jun 30, 2026	42.20	45.89	41.90	44.95	44.95	6.67%	3,118,476
Jun 29, 2026	41.52	42.27	40.87	42.14	42.14	2.18%	2,513,863
Jun 26, 2026	40.00	41.54	39.58	41.24	41.24	1.15%	2,308,000
Jun 25, 2026	39.81	41.25	39.39	40.77	40.77	3.40%	2,377,089
Jun 24, 2026	38.50	39.70	38.31	39.43	39.43	2.23%	2,465,742
Jun 23, 2026	38.93	39.22	38.19	38.57	38.57	-4.05%	2,531,351