Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	42.68	43.18	41.95	42.63	42.63	1.36%	1,151,454
Oct 8, 2026	42.48	42.80	41.46	42.06	42.06	-2.89%	1,964,916
Oct 7, 2026	43.27	44.20	42.39	43.31	43.31	-1.90%	1,339,446
Oct 6, 2026	43.21	44.35	42.66	44.15	44.15	2.99%	1,617,410
Oct 5, 2026	43.29	43.52	41.91	42.87	42.87	-0.95%	1,362,335
Oct 2, 2026	44.08	44.29	43.08	43.28	43.28	0.25%	1,245,218
Oct 1, 2026	42.19	44.30	42.00	43.17	43.17	2.61%	1,782,684
Sep 30, 2026	42.05	42.53	41.52	42.07	42.07	1.35%	1,161,094
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
Aug 20, 2026	41.49	41.69	40.47	41.46	41.46	-1.33%	1,701,181
Aug 19, 2026	40.56	42.38	39.67	42.02	42.02	3.86%	2,186,190
Aug 18, 2026	40.99	41.23	40.05	40.46	40.46	-4.46%	1,556,864
Aug 17, 2026	43.06	43.88	42.14	42.35	42.35	-0.82%	1,789,724
Aug 14, 2026	42.01	42.87	41.80	42.70	42.70	2.15%	961,634
Aug 13, 2026	40.86	42.51	40.81	41.80	41.80	1.48%	1,204,777
Aug 12, 2026	42.49	42.65	40.96	41.19	41.19	-1.20%	1,346,529
Aug 11, 2026	40.67	42.01	40.67	41.69	41.69	3.94%	1,382,408
Aug 10, 2026	40.18	40.89	39.12	40.11	40.11	-0.17%	2,051,309
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