Symbotic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.18	53.78	49.75	53.68	53.68	3.77%	1,916,936
Aug 12, 2025	51.50	52.55	50.26	51.73	51.73	0.96%	1,644,029
Aug 11, 2025	55.25	55.36	50.68	51.24	51.24	-7.86%	3,036,831
Aug 8, 2025	54.75	56.68	53.70	55.61	55.61	2.58%	2,841,893
Aug 7, 2025	50.03	55.25	47.50	54.21	54.21	-13.82%	7,416,437
Aug 6, 2025	62.64	63.88	60.71	62.90	62.90	-0.49%	3,019,053
Aug 5, 2025	57.55	64.16	57.38	63.21	63.21	11.74%	4,927,164
Aug 4, 2025	51.91	56.65	51.50	56.57	56.57	11.25%	2,826,249
Aug 1, 2025	50.56	51.68	49.10	50.85	50.85	-5.75%	2,448,031
Jul 31, 2025	53.35	55.75	53.22	53.95	53.95	2.27%	2,094,808
Jul 30, 2025	50.77	53.96	50.26	52.75	52.75	4.02%	2,436,791
Jul 29, 2025	53.82	54.57	50.28	50.71	50.71	-4.46%	1,530,331
Jul 28, 2025	53.79	53.84	51.73	53.08	53.08	0.17%	1,192,237
Jul 25, 2025	52.16	53.09	50.95	52.99	52.99	-0.80%	1,628,079
Jul 24, 2025	53.89	55.44	52.86	53.42	53.42	-1.22%	2,679,678
Jul 23, 2025	50.13	54.53	49.86	54.08	54.08	9.47%	3,177,348
Jul 22, 2025	49.26	49.68	46.70	49.40	49.40	-0.56%	1,898,564
Jul 21, 2025	54.61	54.90	48.92	49.68	49.68	-8.91%	3,414,179
Jul 18, 2025	53.45	54.98	52.69	54.54	54.54	0.66%	2,431,928
Jul 17, 2025	52.89	54.22	51.55	54.18	54.18	2.69%	3,580,256
Jul 16, 2025	49.41	52.96	49.21	52.76	52.76	8.67%	3,942,171
Jul 15, 2025	48.33	49.84	47.93	48.55	48.55	2.12%	2,174,475
Jul 14, 2025	46.01	47.66	43.72	47.54	47.54	1.02%	2,543,941
Jul 11, 2025	47.08	48.20	46.19	47.06	47.06	-1.57%	1,822,362
Jul 10, 2025	47.87	49.86	46.24	47.81	47.81	1.38%	2,784,984
Jul 9, 2025	45.78	47.44	44.59	47.16	47.16	3.22%	1,771,570
Jul 8, 2025	48.00	48.40	44.80	45.69	45.69	-3.36%	2,471,408
Jul 7, 2025	46.39	47.58	44.57	47.28	47.28	-1.31%	3,741,843
Jul 3, 2025	42.89	47.98	42.52	47.91	47.91	13.53%	4,966,957
Jul 2, 2025	39.66	42.79	38.88	42.20	42.20	6.35%	3,222,651
Jul 1, 2025	38.51	40.84	38.19	39.68	39.68	2.14%	2,427,543
Jun 30, 2025	37.66	39.50	37.45	38.85	38.85	4.30%	2,470,424
Jun 27, 2025	37.20	38.08	36.40	37.25	37.25	0.24%	1,649,600
Jun 26, 2025	35.55	37.25	34.98	37.16	37.16	6.45%	2,721,886
Jun 25, 2025	33.23	35.65	32.88	34.91	34.91	8.42%	2,737,532
Jun 24, 2025	33.49	34.00	32.09	32.20	32.20	-2.10%	2,702,859
Jun 23, 2025	33.89	34.07	32.07	32.89	32.89	-3.26%	1,968,228
Jun 20, 2025	37.00	37.80	33.50	34.00	34.00	-4.76%	4,462,740
Jun 18, 2025	31.20	38.19	30.70	35.70	35.70	14.57%	7,562,033
Jun 17, 2025	32.37	32.74	31.14	31.16	31.16	-3.98%	1,875,432
Jun 16, 2025	28.95	32.54	28.49	32.45	32.45	16.02%	4,055,809
Jun 13, 2025	27.30	28.35	27.26	27.97	27.97	-0.14%	1,134,667
Jun 12, 2025	28.72	29.60	27.93	28.01	28.01	-2.74%	1,197,276
Jun 11, 2025	28.41	29.00	28.02	28.80	28.80	2.02%	1,056,543
Jun 10, 2025	29.71	30.29	27.48	28.23	28.23	-6.65%	2,156,239
Jun 9, 2025	30.66	31.11	30.23	30.24	30.24	1.44%	1,003,814
Jun 6, 2025	29.76	29.99	29.41	29.81	29.81	1.88%	676,219
Jun 5, 2025	29.90	30.33	29.04	29.26	29.26	-1.55%	723,881
Jun 4, 2025	29.78	30.37	29.68	29.72	29.72	0.81%	983,438
Jun 3, 2025	29.81	30.00	29.39	29.48	29.48	0.48%	720,117