SYM Historical Prices
Symbotic Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
87.88
Period low
33.17
Period change
-38.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.84 | 36.22 | 34.20 | 34.83 | -1.72% | 1,568,599 |
| Nov 12, 2026 | 35.71 | 36.48 | 34.51 | 35.44 | -4.50% | 1,900,916 |
| Nov 11, 2026 | 38.26 | 38.59 | 37.05 | 37.11 | -1.36% | 1,008,946 |
| Nov 10, 2026 | 36.99 | 37.83 | 36.41 | 37.62 | -0.45% | 1,165,160 |
| Nov 9, 2026 | 37.41 | 39.09 | 37.21 | 37.79 | +2.63% | 1,323,615 |
| Nov 6, 2026 | 36.06 | 37.10 | 35.27 | 36.82 | +5.08% | 1,182,015 |
| Nov 5, 2026 | 37.41 | 37.67 | 33.17 | 35.04 | -6.58% | 2,866,188 |
| Nov 4, 2026 | 37.70 | 38.47 | 36.04 | 37.51 | -0.03% | 1,526,036 |
| Nov 3, 2026 | 37.56 | 38.32 | 37.17 | 37.52 | +0.78% | 1,194,556 |
| Nov 2, 2026 | 38.40 | 40.20 | 37.12 | 37.23 | -1.85% | 1,688,370 |
| Oct 30, 2026 | 38.33 | 38.33 | 36.02 | 37.93 | +1.42% | 2,761,927 |
| Oct 29, 2026 | 38.10 | 39.34 | 36.93 | 37.40 | -4.03% | 1,917,361 |
| Oct 28, 2026 | 39.19 | 39.50 | 38.22 | 38.97 | -0.03% | 2,154,104 |
| Oct 27, 2026 | 38.34 | 39.50 | 37.79 | 38.98 | +2.85% | 1,359,187 |
| Oct 26, 2026 | 39.60 | 39.60 | 37.88 | 37.90 | -3.51% | 1,290,330 |
| Oct 23, 2026 | 39.81 | 40.30 | 38.90 | 39.28 | -2.68% | 1,598,503 |
| Oct 22, 2026 | 40.76 | 41.18 | 39.66 | 40.36 | -3.28% | 1,539,082 |
| Oct 21, 2026 | 40.36 | 42.28 | 40.36 | 41.73 | +5.14% | 2,185,482 |
| Oct 20, 2026 | 38.70 | 40.25 | 38.07 | 39.69 | +1.74% | 1,431,577 |
| Oct 19, 2026 | 39.77 | 39.79 | 38.00 | 39.01 | +0.62% | 1,441,219 |
| Oct 16, 2026 | 39.36 | 40.38 | 38.28 | 38.77 | -2.49% | 1,572,731 |
| Oct 15, 2026 | 36.94 | 40.36 | 36.47 | 39.76 | +4.91% | 2,441,305 |
| Oct 14, 2026 | 40.01 | 40.08 | 37.35 | 37.90 | -7.31% | 1,702,268 |
| Oct 13, 2026 | 40.15 | 41.06 | 39.44 | 40.89 | +0.27% | 1,245,476 |
| Oct 12, 2026 | 42.26 | 42.49 | 40.72 | 40.78 | -4.34% | 1,132,763 |
| Oct 9, 2026 | 42.68 | 43.18 | 41.95 | 42.63 | +1.36% | 1,151,454 |
| Oct 8, 2026 | 42.48 | 42.80 | 41.46 | 42.06 | -2.89% | 1,969,254 |
| Oct 7, 2026 | 43.27 | 44.20 | 42.39 | 43.31 | -1.90% | 1,340,081 |
| Oct 6, 2026 | 43.21 | 44.35 | 42.66 | 44.15 | +2.99% | 1,621,034 |
| Oct 5, 2026 | 43.29 | 43.52 | 41.91 | 42.87 | -0.95% | 1,365,074 |
| Oct 2, 2026 | 44.08 | 44.28 | 43.08 | 43.28 | +0.25% | 1,248,044 |
| Oct 1, 2026 | 42.19 | 44.30 | 42.00 | 43.17 | +2.61% | 1,785,643 |
| Sep 30, 2026 | 42.05 | 42.53 | 41.52 | 42.07 | +1.35% | 1,161,265 |
| Sep 29, 2026 | 42.52 | 42.55 | 41.30 | 41.51 | -1.17% | 1,086,721 |
| Sep 28, 2026 | 42.77 | 43.25 | 41.87 | 42.00 | -3.38% | 900,371 |
| Sep 25, 2026 | 44.39 | 44.52 | 43.36 | 43.47 | -1.29% | 916,165 |
| Sep 24, 2026 | 43.20 | 44.10 | 42.57 | 44.04 | +0.80% | 1,419,041 |
| Sep 23, 2026 | 45.05 | 45.39 | 43.67 | 43.69 | -3.06% | 1,672,782 |
| Sep 22, 2026 | 44.35 | 45.64 | 43.70 | 45.07 | +2.53% | 1,993,568 |
| Sep 21, 2026 | 42.42 | 44.08 | 42.14 | 43.96 | +4.94% | 1,893,710 |
| Sep 18, 2026 | 44.70 | 44.86 | 41.60 | 41.89 | -6.10% | 3,923,306 |
| Sep 17, 2026 | 44.60 | 45.55 | 43.92 | 44.61 | +3.48% | 2,365,686 |
| Sep 16, 2026 | 43.21 | 43.50 | 41.80 | 43.11 | +0.79% | 2,121,497 |
| Sep 15, 2026 | 41.60 | 43.21 | 41.60 | 42.77 | +2.81% | 1,618,329 |
| Sep 14, 2026 | 40.50 | 42.20 | 40.30 | 41.60 | -1.26% | 1,318,343 |
| Sep 11, 2026 | 41.91 | 42.99 | 41.75 | 42.13 | +2.51% | 1,525,054 |
| Sep 10, 2026 | 41.50 | 42.60 | 40.96 | 41.10 | -3.57% | 1,173,480 |
| Sep 9, 2026 | 42.72 | 43.53 | 42.61 | 42.62 | -1.57% | 1,503,290 |
| Sep 8, 2026 | 43.19 | 44.31 | 42.61 | 43.30 | +0.84% | 2,085,200 |
| Sep 4, 2026 | 41.67 | 43.00 | 41.60 | 42.94 | +3.22% | 1,428,906 |
| Sep 3, 2026 | 40.30 | 41.74 | 40.00 | 41.60 | +4.34% | 1,346,428 |
| Sep 2, 2026 | 38.30 | 40.07 | 38.26 | 39.87 | +0.50% | 1,287,837 |
| Aug 31, 2026 | 39.77 | 40.09 | 39.12 | 39.67 | -0.51% | 1,563,171 |
| Aug 28, 2026 | 41.14 | 41.59 | 39.79 | 39.88 | -3.07% | 1,334,127 |
| Aug 27, 2026 | 41.11 | 42.15 | 40.53 | 41.14 | +1.31% | 1,386,995 |
| Aug 26, 2026 | 40.31 | 41.66 | 40.27 | 40.61 | +0.49% | 1,010,429 |
| Aug 25, 2026 | 40.80 | 41.11 | 39.84 | 40.41 | +0.95% | 1,083,994 |
| Aug 24, 2026 | 41.47 | 41.56 | 39.93 | 40.03 | -4.30% | 1,497,410 |
| Aug 21, 2026 | 41.99 | 42.75 | 41.58 | 41.83 | +0.89% | 2,219,244 |
| Aug 20, 2026 | 41.49 | 41.69 | 40.47 | 41.46 | -1.33% | 1,701,182 |
| Aug 19, 2026 | 40.56 | 42.38 | 39.67 | 42.02 | +3.86% | 2,186,190 |
| Aug 18, 2026 | 40.99 | 41.23 | 40.05 | 40.46 | -4.46% | 1,556,570 |
| Aug 17, 2026 | 43.06 | 43.88 | 42.13 | 42.35 | -0.82% | 1,789,725 |
| Aug 14, 2026 | 42.01 | 42.87 | 41.80 | 42.70 | +2.15% | 961,635 |
| Aug 13, 2026 | 40.86 | 42.51 | 40.81 | 41.80 | +1.48% | 1,205,079 |
| Aug 12, 2026 | 42.49 | 42.65 | 40.96 | 41.19 | -1.20% | 1,346,531 |
| Aug 11, 2026 | 40.67 | 42.01 | 40.67 | 41.69 | +3.94% | 1,382,177 |
| Aug 10, 2026 | 40.17 | 40.89 | 39.12 | 40.11 | -0.17% | 2,050,848 |
| Aug 7, 2026 | 40.65 | 42.00 | 39.61 | 40.18 | +1.46% | 2,337,718 |
| Aug 6, 2026 | 43.61 | 44.38 | 39.58 | 39.60 | -14.88% | 5,084,167 |
| Aug 5, 2026 | 47.82 | 48.24 | 46.49 | 46.52 | -1.98% | 2,041,554 |
| Aug 4, 2026 | 47.00 | 47.75 | 46.17 | 47.46 | +3.51% | 1,910,397 |
| Aug 3, 2026 | 43.21 | 46.27 | 43.00 | 45.85 | +6.50% | 1,700,739 |
| Jul 31, 2026 | 43.40 | 43.75 | 41.58 | 43.05 | +0.26% | 1,072,433 |
| Jul 30, 2026 | 41.37 | 43.05 | 41.00 | 42.94 | +6.45% | 1,249,326 |
| Jul 29, 2026 | 41.68 | 42.17 | 40.00 | 40.34 | -4.72% | 1,424,427 |
| Jul 28, 2026 | 40.53 | 42.89 | 39.50 | 42.34 | +2.05% | 2,568,081 |
| Jul 27, 2026 | 40.78 | 41.75 | 40.16 | 41.49 | +3.34% | 1,386,596 |
| Jul 24, 2026 | 40.61 | 40.73 | 39.16 | 40.15 | -1.04% | 1,806,994 |
| Jul 23, 2026 | 41.88 | 42.78 | 40.16 | 40.57 | -4.45% | 964,906 |
| Jul 22, 2026 | 42.61 | 42.76 | 41.93 | 42.46 | -0.93% | 788,278 |
| Jul 21, 2026 | 41.60 | 43.06 | 41.11 | 42.86 | +4.97% | 966,719 |
| Jul 20, 2026 | 41.97 | 41.99 | 40.36 | 40.83 | -1.02% | 1,094,370 |
| Jul 17, 2026 | 40.50 | 42.35 | 40.16 | 41.25 | -1.74% | 1,639,702 |
| Jul 16, 2026 | 42.56 | 43.37 | 41.57 | 41.98 | -1.55% | 1,354,484 |
| Jul 15, 2026 | 43.93 | 45.10 | 42.34 | 42.64 | -2.34% | 1,153,480 |
| Jul 14, 2026 | 42.89 | 43.90 | 42.60 | 43.66 | +2.90% | 992,545 |
| Jul 13, 2026 | 43.06 | 43.75 | 41.87 | 42.43 | -2.77% | 1,417,123 |
| Jul 10, 2026 | 43.57 | 44.50 | 43.02 | 43.64 | +1.14% | 1,792,456 |
| Jul 9, 2026 | 43.03 | 43.21 | 42.79 | 43.15 | +3.50% | 906,858 |
| Jul 8, 2026 | 40.29 | 41.77 | 39.91 | 41.69 | +0.90% | 2,062,445 |
| Jul 7, 2026 | 44.07 | 44.18 | 40.85 | 41.32 | -7.06% | 1,606,811 |
| Jul 6, 2026 | 43.00 | 44.56 | 42.87 | 44.46 | +4.02% | 1,557,596 |
| Jul 2, 2026 | 45.20 | 45.69 | 42.13 | 42.74 | -4.94% | 1,695,939 |
| Jul 1, 2026 | 44.88 | 47.05 | 44.26 | 44.96 | +0.02% | 2,505,840 |
| Jun 30, 2026 | 42.20 | 45.89 | 41.90 | 44.95 | +6.67% | 3,118,477 |
| Jun 29, 2026 | 41.52 | 42.27 | 40.87 | 42.14 | +2.18% | 2,513,865 |
| Jun 26, 2026 | 40.00 | 41.54 | 39.58 | 41.24 | +1.15% | 2,308,001 |
| Jun 25, 2026 | 39.81 | 41.25 | 39.38 | 40.77 | +3.40% | 2,377,090 |
| Jun 24, 2026 | 38.50 | 39.70 | 38.31 | 39.43 | +2.23% | 2,465,743 |
| Jun 23, 2026 | 38.93 | 39.22 | 38.19 | 38.57 | -4.05% | 2,531,354 |
| Jun 22, 2026 | 41.16 | 41.37 | 39.15 | 40.20 | -3.55% | 2,600,717 |
| Jun 18, 2026 | 40.77 | 41.73 | 39.94 | 41.68 | +3.76% | 2,925,223 |
| Jun 17, 2026 | 40.81 | 41.66 | 39.53 | 40.17 | -1.57% | 1,521,655 |
| Jun 16, 2026 | 41.67 | 43.26 | 40.48 | 40.81 | -2.18% | 1,829,962 |
| Jun 15, 2026 | 43.23 | 44.01 | 41.58 | 41.72 | +0.22% | 2,289,548 |
| Jun 12, 2026 | 43.09 | 43.27 | 41.56 | 41.63 | -2.80% | 1,716,539 |
| Jun 11, 2026 | 41.35 | 43.15 | 40.92 | 42.83 | +3.86% | 1,439,370 |
| Jun 10, 2026 | 41.81 | 43.04 | 41.05 | 41.24 | -3.01% | 1,573,697 |
| Jun 9, 2026 | 44.88 | 45.34 | 40.70 | 42.52 | -4.08% | 2,947,451 |
| Jun 8, 2026 | 44.43 | 45.18 | 44.01 | 44.33 | +0.70% | 1,854,660 |
| Jun 5, 2026 | 46.51 | 46.75 | 43.29 | 44.02 | -7.15% | 2,850,144 |
| Jun 4, 2026 | 46.81 | 48.22 | 46.07 | 47.41 | +0.42% | 1,538,878 |
| Jun 3, 2026 | 48.87 | 49.56 | 47.15 | 47.21 | -3.83% | 2,865,830 |
| Jun 2, 2026 | 48.34 | 49.73 | 48.06 | 49.09 | +1.43% | 2,325,242 |
| Jun 1, 2026 | 45.99 | 48.59 | 45.35 | 48.40 | +4.25% | 3,694,883 |
| May 29, 2026 | 49.17 | 49.17 | 45.88 | 46.42 | -4.89% | 4,907,286 |
| May 28, 2026 | 49.00 | 50.25 | 46.62 | 48.81 | -8.99% | 8,682,536 |
| May 27, 2026 | 53.00 | 54.20 | 52.11 | 53.63 | +1.44% | 1,782,102 |
| May 26, 2026 | 55.52 | 56.36 | 52.50 | 52.87 | -2.15% | 3,335,023 |
| May 22, 2026 | 51.80 | 55.57 | 51.80 | 54.03 | +6.05% | 2,926,932 |
| May 21, 2026 | 49.87 | 51.02 | 49.52 | 50.95 | +1.98% | 1,219,517 |
| May 20, 2026 | 47.32 | 50.15 | 46.94 | 49.96 | +7.19% | 1,788,591 |
| May 19, 2026 | 46.78 | 46.81 | 44.20 | 46.61 | -0.94% | 2,906,848 |
| May 18, 2026 | 47.44 | 47.85 | 46.10 | 47.05 | -0.57% | 2,388,019 |
| May 15, 2026 | 48.79 | 48.88 | 46.83 | 47.32 | -5.64% | 2,161,181 |
| May 14, 2026 | 49.50 | 50.39 | 48.20 | 50.15 | +0.84% | 1,691,458 |
| May 13, 2026 | 50.50 | 50.59 | 48.13 | 49.73 | -3.10% | 2,208,420 |
| May 12, 2026 | 51.48 | 52.00 | 50.11 | 51.32 | -0.75% | 1,277,582 |
| May 11, 2026 | 52.10 | 53.61 | 51.16 | 51.71 | -1.11% | 1,986,504 |
| May 8, 2026 | 57.27 | 57.27 | 50.75 | 52.29 | -7.34% | 2,922,978 |
| May 7, 2026 | 58.15 | 61.39 | 55.03 | 56.43 | -7.73% | 2,810,598 |
| May 6, 2026 | 59.99 | 62.84 | 59.02 | 61.16 | +5.30% | 3,372,719 |
| May 5, 2026 | 57.91 | 58.72 | 56.78 | 58.08 | +1.89% | 1,289,399 |
| May 4, 2026 | 59.00 | 60.60 | 56.52 | 57.00 | -3.21% | 1,373,127 |
| May 1, 2026 | 59.43 | 59.74 | 56.40 | 58.89 | -0.36% | 1,113,069 |
| Apr 30, 2026 | 57.88 | 59.70 | 57.88 | 59.10 | +3.05% | 1,029,560 |
| Apr 29, 2026 | 57.16 | 57.59 | 55.40 | 57.35 | +0.47% | 1,144,327 |
| Apr 28, 2026 | 58.64 | 58.64 | 55.30 | 57.08 | -4.10% | 1,745,326 |
| Apr 27, 2026 | 59.97 | 60.14 | 56.91 | 59.52 | +0.22% | 1,700,415 |
| Apr 24, 2026 | 63.55 | 63.99 | 59.19 | 59.39 | -4.99% | 1,554,657 |
| Apr 23, 2026 | 63.00 | 64.22 | 61.24 | 62.51 | -1.12% | 806,542 |
| Apr 22, 2026 | 64.33 | 64.86 | 61.81 | 63.22 | +0.41% | 868,938 |
| Apr 21, 2026 | 65.63 | 67.08 | 62.85 | 62.96 | -3.33% | 1,463,556 |
| Apr 20, 2026 | 63.00 | 65.79 | 62.31 | 65.13 | +3.10% | 1,522,515 |
| Apr 17, 2026 | 61.98 | 65.45 | 61.12 | 63.17 | +4.31% | 2,373,402 |
| Apr 16, 2026 | 59.18 | 61.73 | 57.19 | 60.56 | +3.10% | 1,656,191 |
| Apr 15, 2026 | 61.03 | 61.98 | 58.04 | 58.74 | +3.85% | 2,765,514 |
| Apr 14, 2026 | 56.44 | 57.13 | 55.80 | 56.56 | +3.57% | 861,553 |
| Apr 13, 2026 | 52.78 | 55.20 | 52.41 | 54.61 | +1.45% | 812,413 |
| Apr 10, 2026 | 54.14 | 54.97 | 53.54 | 53.83 | +0.45% | 591,461 |
| Apr 9, 2026 | 54.25 | 54.93 | 53.11 | 53.59 | -1.76% | 912,727 |
| Apr 8, 2026 | 55.09 | 56.84 | 53.82 | 54.55 | +5.76% | 1,479,452 |
| Apr 7, 2026 | 52.61 | 53.13 | 50.50 | 51.58 | -3.23% | 1,079,196 |
| Apr 6, 2026 | 53.32 | 54.23 | 52.60 | 53.30 | -0.13% | 603,400 |
| Apr 2, 2026 | 52.00 | 54.90 | 51.71 | 53.37 | -2.65% | 1,156,802 |
| Apr 1, 2026 | 54.74 | 57.45 | 54.45 | 54.82 | +3.05% | 1,593,966 |
| Mar 31, 2026 | 50.17 | 53.28 | 49.30 | 53.20 | +12.21% | 1,697,957 |
| Mar 30, 2026 | 50.69 | 50.85 | 47.18 | 47.41 | -5.97% | 1,170,491 |
| Mar 27, 2026 | 50.00 | 51.09 | 48.77 | 50.42 | -0.75% | 1,040,937 |
| Mar 26, 2026 | 52.05 | 52.82 | 50.73 | 50.80 | -4.80% | 1,155,191 |
| Mar 25, 2026 | 54.46 | 55.25 | 52.42 | 53.36 | +0.66% | 1,472,210 |
| Mar 24, 2026 | 52.17 | 53.70 | 51.53 | 53.01 | +0.78% | 970,875 |
| Mar 23, 2026 | 51.12 | 53.97 | 51.00 | 52.60 | +4.95% | 1,584,278 |
| Mar 20, 2026 | 51.22 | 52.12 | 49.38 | 50.12 | -2.26% | 1,950,346 |
| Mar 19, 2026 | 48.92 | 51.77 | 48.76 | 51.28 | +2.44% | 967,693 |
| Mar 18, 2026 | 51.72 | 52.30 | 49.82 | 50.06 | -4.67% | 1,431,055 |
| Mar 17, 2026 | 51.04 | 52.53 | 50.58 | 52.51 | +3.02% | 853,967 |
| Mar 16, 2026 | 50.25 | 51.48 | 50.25 | 50.97 | +3.12% | 959,546 |
| Mar 13, 2026 | 50.77 | 51.54 | 48.92 | 49.43 | -2.27% | 2,192,129 |
| Mar 12, 2026 | 50.04 | 52.15 | 49.39 | 50.58 | -0.84% | 1,258,971 |
| Mar 11, 2026 | 49.95 | 51.69 | 49.88 | 51.01 | +2.27% | 897,251 |
| Mar 10, 2026 | 50.22 | 51.45 | 49.54 | 49.88 | -0.72% | 1,393,373 |
| Mar 9, 2026 | 47.40 | 50.28 | 45.75 | 50.24 | +3.35% | 1,913,076 |
| Mar 6, 2026 | 51.66 | 52.43 | 48.51 | 48.61 | -8.63% | 1,878,618 |
| Mar 5, 2026 | 53.61 | 54.71 | 51.50 | 53.20 | -1.55% | 1,188,554 |
| Mar 4, 2026 | 53.32 | 54.82 | 52.98 | 54.04 | +2.60% | 793,121 |
| Mar 3, 2026 | 51.86 | 53.49 | 50.33 | 52.67 | -2.84% | 994,394 |
| Mar 2, 2026 | 52.75 | 54.70 | 51.88 | 54.21 | -1.04% | 1,165,517 |
| Feb 27, 2026 | 55.78 | 56.24 | 53.60 | 54.78 | -4.60% | 1,233,783 |
| Feb 26, 2026 | 56.14 | 57.57 | 54.80 | 57.42 | +2.28% | 1,164,386 |
| Feb 25, 2026 | 56.97 | 57.85 | 55.27 | 56.14 | -0.28% | 1,796,609 |
| Feb 24, 2026 | 54.49 | 56.58 | 53.26 | 56.30 | +3.59% | 1,178,380 |
| Feb 23, 2026 | 53.10 | 54.69 | 52.19 | 54.35 | +1.03% | 1,307,477 |
| Feb 20, 2026 | 54.72 | 54.89 | 52.52 | 53.80 | -2.32% | 1,572,184 |
| Feb 19, 2026 | 55.60 | 56.32 | 54.75 | 55.08 | +1.97% | 1,307,672 |
| Feb 18, 2026 | 55.01 | 56.16 | 53.72 | 54.01 | -2.37% | 1,538,129 |
| Feb 17, 2026 | 53.97 | 56.31 | 53.06 | 55.32 | +0.67% | 1,624,397 |
| Feb 13, 2026 | 54.75 | 56.63 | 54.00 | 54.95 | +0.44% | 1,239,094 |
| Feb 12, 2026 | 58.87 | 59.20 | 54.31 | 54.71 | -6.32% | 2,181,542 |
| Feb 11, 2026 | 63.81 | 64.39 | 56.27 | 58.40 | -6.87% | 2,120,227 |
| Feb 10, 2026 | 63.20 | 64.41 | 61.33 | 62.71 | +0.27% | 2,478,271 |
| Feb 9, 2026 | 59.16 | 64.17 | 59.10 | 62.54 | +4.69% | 2,504,972 |
| Feb 6, 2026 | 55.92 | 61.00 | 55.70 | 59.74 | +11.08% | 3,677,458 |
| Feb 5, 2026 | 51.74 | 57.37 | 50.87 | 53.78 | +0.56% | 6,123,670 |
| Feb 4, 2026 | 55.59 | 56.28 | 51.45 | 53.48 | -4.70% | 4,385,129 |
| Feb 3, 2026 | 55.77 | 57.19 | 54.21 | 56.12 | +3.68% | 2,097,120 |
| Feb 2, 2026 | 53.50 | 54.95 | 51.71 | 54.13 | -0.44% | 2,024,158 |
| Jan 30, 2026 | 55.50 | 57.86 | 53.37 | 54.37 | -3.26% | 1,940,437 |
| Jan 29, 2026 | 54.88 | 56.25 | 53.30 | 56.20 | +2.00% | 1,953,185 |
| Jan 28, 2026 | 58.68 | 59.12 | 53.83 | 55.10 | -6.59% | 4,701,150 |
| Jan 27, 2026 | 60.00 | 60.18 | 56.42 | 58.99 | -0.77% | 2,509,350 |
| Jan 26, 2026 | 61.66 | 61.75 | 59.23 | 59.45 | -4.24% | 1,676,634 |
| Jan 23, 2026 | 63.69 | 64.60 | 61.18 | 62.08 | -2.25% | 1,237,124 |
| Jan 22, 2026 | 62.88 | 64.95 | 60.81 | 63.51 | +3.02% | 1,526,900 |
| Jan 21, 2026 | 63.75 | 64.50 | 59.62 | 61.65 | -2.33% | 1,406,841 |
| Jan 20, 2026 | 65.04 | 68.00 | 62.39 | 63.12 | -6.36% | 2,180,095 |
| Jan 16, 2026 | 67.44 | 68.03 | 66.00 | 67.41 | +0.52% | 1,201,377 |
| Jan 15, 2026 | 69.07 | 71.55 | 66.83 | 67.06 | -1.40% | 1,748,440 |
| Jan 14, 2026 | 68.88 | 69.31 | 65.84 | 68.01 | -2.38% | 1,219,584 |
| Jan 13, 2026 | 73.30 | 73.91 | 69.47 | 69.67 | -4.86% | 1,437,319 |
| Jan 12, 2026 | 70.75 | 73.97 | 69.90 | 73.23 | +3.40% | 1,204,936 |
| Jan 9, 2026 | 71.95 | 73.38 | 70.16 | 70.82 | +0.30% | 1,534,292 |
| Jan 8, 2026 | 69.79 | 71.25 | 68.73 | 70.61 | +1.42% | 1,605,646 |
| Jan 7, 2026 | 70.79 | 70.90 | 69.07 | 69.62 | -1.18% | 1,533,758 |
| Jan 6, 2026 | 69.00 | 71.35 | 67.11 | 70.45 | +2.67% | 1,895,335 |
| Jan 5, 2026 | 66.72 | 70.03 | 65.41 | 68.62 | +5.78% | 2,703,707 |
| Jan 2, 2026 | 60.82 | 65.42 | 59.56 | 64.87 | +9.03% | 2,328,082 |
| Dec 31, 2025 | 59.97 | 61.04 | 59.42 | 59.50 | -1.28% | 1,464,602 |
| Dec 30, 2025 | 59.85 | 61.77 | 59.70 | 60.27 | +0.75% | 1,517,729 |
| Dec 29, 2025 | 57.05 | 60.06 | 56.76 | 59.82 | +3.16% | 1,240,789 |
| Dec 26, 2025 | 58.31 | 58.50 | 56.64 | 57.99 | -0.52% | 1,253,007 |
| Dec 24, 2025 | 58.84 | 59.17 | 57.18 | 58.30 | -0.93% | 721,734 |
| Dec 23, 2025 | 58.55 | 59.89 | 57.85 | 58.84 | -0.79% | 939,650 |
| Dec 22, 2025 | 60.73 | 60.75 | 58.89 | 59.31 | +0.53% | 1,773,916 |
| Dec 19, 2025 | 59.33 | 61.09 | 58.58 | 59.00 | +1.39% | 2,937,048 |
| Dec 18, 2025 | 57.81 | 60.51 | 57.75 | 58.19 | +3.93% | 2,349,655 |
| Dec 17, 2025 | 63.10 | 63.89 | 55.85 | 55.99 | -10.69% | 2,982,792 |
| Dec 16, 2025 | 60.01 | 63.38 | 59.32 | 62.69 | +4.96% | 2,579,607 |
| Dec 15, 2025 | 62.14 | 62.14 | 59.20 | 59.73 | -2.77% | 3,578,633 |
| Dec 12, 2025 | 63.62 | 64.48 | 60.24 | 61.43 | -3.44% | 2,609,769 |
| Dec 11, 2025 | 59.56 | 64.03 | 58.93 | 63.62 | +5.59% | 2,357,777 |
| Dec 10, 2025 | 61.13 | 61.46 | 59.15 | 60.25 | -3.09% | 2,963,440 |
| Dec 9, 2025 | 59.10 | 64.13 | 58.50 | 62.17 | +2.79% | 3,713,703 |
| Dec 8, 2025 | 60.51 | 61.97 | 59.26 | 60.48 | +1.31% | 4,188,506 |
| Dec 5, 2025 | 59.73 | 62.25 | 57.03 | 59.70 | -1.29% | 12,422,845 |
| Dec 4, 2025 | 62.21 | 65.70 | 59.83 | 60.48 | -17.40% | 9,642,540 |
| Dec 3, 2025 | 68.81 | 73.32 | 67.09 | 73.22 | +9.37% | 3,407,974 |
| Dec 2, 2025 | 79.55 | 80.99 | 66.13 | 66.95 | -21.51% | 7,254,643 |
| Dec 1, 2025 | 82.94 | 86.68 | 81.75 | 85.30 | +1.83% | 2,706,943 |
| Nov 28, 2025 | 84.41 | 85.79 | 81.78 | 83.77 | -4.04% | 2,626,125 |
| Nov 26, 2025 | 78.84 | 87.88 | 77.91 | 87.30 | +12.95% | 5,757,542 |
| Nov 25, 2025 | 73.47 | 78.33 | 69.13 | 77.29 | +39.36% | 10,182,478 |
| Nov 24, 2025 | 55.81 | 56.05 | 51.86 | 55.46 | +3.39% | 4,085,131 |
| Nov 21, 2025 | 53.59 | 54.48 | 48.58 | 53.64 | -1.97% | 2,459,480 |
| Nov 20, 2025 | 56.91 | 59.45 | 53.84 | 54.72 | +1.41% | 2,845,067 |
| Nov 19, 2025 | 53.30 | 55.28 | 52.77 | 53.96 | +1.93% | 1,122,920 |
| Nov 18, 2025 | 54.39 | 56.48 | 52.50 | 52.94 | -6.94% | 2,226,221 |
| Nov 17, 2025 | 58.18 | 59.57 | 56.08 | 56.89 | -2.22% | 1,474,871 |
Daily open, high, low, close and volume for Symbotic Inc. Class A Common Stock (SYM). Showing 249 trading days. Unadjusted prices.