Symbotic Inc.
SYM · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $47.00 | $47.75 | $46.17 | $47.46 | +3.51% | 1.91M |
| Aug 3, 2026 | $43.21 | $46.28 | $43.00 | $45.85 | +6.50% | 1.70M |
| Jul 31, 2026 | $43.40 | $43.75 | $41.58 | $43.05 | +0.26% | 1.07M |
| Jul 30, 2026 | $41.37 | $43.05 | $41.00 | $42.94 | +6.45% | 1.25M |
| Jul 29, 2026 | $41.68 | $42.17 | $40.00 | $40.34 | -4.72% | 1.42M |
| Jul 28, 2026 | $40.53 | $42.89 | $39.50 | $42.34 | +2.05% | 2.57M |
| Jul 27, 2026 | $40.78 | $41.75 | $40.16 | $41.49 | +3.34% | 1.39M |
| Jul 24, 2026 | $40.61 | $40.73 | $39.16 | $40.15 | -1.04% | 1.81M |
| Jul 23, 2026 | $41.88 | $42.78 | $40.16 | $40.57 | -4.45% | 964.90K |
| Jul 22, 2026 | $42.61 | $42.76 | $41.93 | $42.46 | -0.93% | 788.28K |
| Jul 21, 2026 | $41.61 | $43.06 | $41.11 | $42.86 | +4.97% | 966.72K |
| Jul 20, 2026 | $41.97 | $41.99 | $40.36 | $40.83 | -1.02% | 1.09M |
| Jul 17, 2026 | $40.50 | $42.35 | $40.16 | $41.25 | -1.74% | 1.64M |
| Jul 16, 2026 | $42.57 | $43.37 | $41.57 | $41.98 | -1.55% | 1.35M |
| Jul 15, 2026 | $43.93 | $45.10 | $42.34 | $42.64 | -2.34% | 1.15M |
| Jul 14, 2026 | $42.89 | $43.90 | $42.60 | $43.66 | +2.90% | 1.00M |
| Jul 13, 2026 | $43.06 | $43.75 | $41.87 | $42.43 | -2.77% | 1.42M |
| Jul 10, 2026 | $43.57 | $44.50 | $43.02 | $43.64 | +1.14% | 1.79M |
| Jul 9, 2026 | $42.45 | $43.21 | $41.11 | $43.15 | +3.50% | 1.63M |
| Jul 8, 2026 | $40.29 | $41.77 | $39.91 | $41.69 | +0.90% | 2.06M |
| Jul 7, 2026 | $44.07 | $44.18 | $40.85 | $41.32 | -7.06% | 1.61M |
| Jul 6, 2026 | $43.00 | $44.57 | $42.87 | $44.46 | +4.02% | 1.56M |
| Jul 2, 2026 | $45.20 | $45.69 | $42.14 | $42.74 | -4.94% | 1.70M |
| Jul 1, 2026 | $44.88 | $47.06 | $44.26 | $44.96 | +0.02% | 2.51M |
| Jun 30, 2026 | $42.20 | $45.89 | $41.90 | $44.95 | +6.67% | 3.12M |
| Jun 29, 2026 | $41.52 | $42.27 | $40.87 | $42.14 | +2.18% | 2.51M |
| Jun 26, 2026 | $40.00 | $41.54 | $39.58 | $41.24 | +1.15% | 2.31M |
| Jun 25, 2026 | $39.81 | $41.25 | $39.39 | $40.77 | +3.40% | 2.38M |
| Jun 24, 2026 | $38.50 | $39.70 | $38.31 | $39.43 | +2.23% | 2.47M |
| Jun 23, 2026 | $38.93 | $39.22 | $38.19 | $38.57 | -4.05% | 2.53M |
| Jun 22, 2026 | $41.16 | $41.37 | $39.15 | $40.20 | -3.55% | 2.60M |
| Jun 18, 2026 | $40.77 | $41.73 | $39.94 | $41.68 | +3.76% | 2.93M |
| Jun 17, 2026 | $40.81 | $41.67 | $39.53 | $40.17 | -1.57% | 1.52M |
| Jun 16, 2026 | $41.67 | $43.26 | $40.48 | $40.81 | -2.18% | 1.83M |
| Jun 15, 2026 | $43.23 | $44.01 | $41.58 | $41.72 | +0.22% | 2.29M |
| Jun 12, 2026 | $43.09 | $43.27 | $41.56 | $41.63 | -2.80% | 1.72M |
| Jun 11, 2026 | $41.35 | $43.15 | $40.92 | $42.83 | +3.86% | 1.44M |
| Jun 10, 2026 | $41.82 | $43.04 | $41.05 | $41.24 | -3.01% | 1.57M |
| Jun 9, 2026 | $44.88 | $45.34 | $40.70 | $42.52 | -4.08% | 2.95M |
| Jun 8, 2026 | $44.43 | $45.18 | $44.01 | $44.33 | +0.70% | 1.85M |
| Jun 5, 2026 | $46.51 | $46.75 | $43.29 | $44.02 | -7.15% | 2.85M |
| Jun 4, 2026 | $46.81 | $48.22 | $46.07 | $47.41 | +0.42% | 1.54M |
| Jun 3, 2026 | $48.87 | $49.56 | $47.15 | $47.21 | -3.83% | 2.87M |
| Jun 2, 2026 | $48.34 | $49.73 | $48.06 | $49.09 | +1.43% | 2.33M |
| Jun 1, 2026 | $45.99 | $48.59 | $45.35 | $48.40 | +4.25% | 3.69M |
| May 29, 2026 | $49.18 | $49.18 | $45.88 | $46.43 | -4.89% | 4.91M |
| May 28, 2026 | $49.00 | $50.25 | $46.62 | $48.81 | -8.99% | 8.68M |
| May 27, 2026 | $53.00 | $54.20 | $52.11 | $53.63 | +1.44% | 1.78M |
| May 26, 2026 | $55.52 | $56.36 | $52.50 | $52.87 | -2.15% | 3.34M |
| May 22, 2026 | $51.80 | $55.57 | $51.80 | $54.03 | +6.05% | 2.93M |
| May 21, 2026 | $49.87 | $51.02 | $49.52 | $50.95 | +1.98% | 1.22M |
| May 20, 2026 | $47.32 | $50.15 | $46.94 | $49.96 | +7.19% | 1.79M |
| May 19, 2026 | $46.78 | $46.81 | $44.20 | $46.61 | -0.94% | 2.91M |
| May 18, 2026 | $47.44 | $47.85 | $46.10 | $47.05 | -0.57% | 2.39M |
| May 15, 2026 | $48.79 | $48.88 | $46.83 | $47.32 | -5.64% | 2.16M |
| May 14, 2026 | $49.50 | $50.39 | $48.20 | $50.15 | +0.84% | 1.69M |
| May 13, 2026 | $50.50 | $50.59 | $48.13 | $49.73 | -3.10% | 2.21M |
| May 12, 2026 | $51.48 | $52.00 | $50.11 | $51.32 | -0.75% | 1.28M |
| May 11, 2026 | $52.10 | $53.61 | $51.16 | $51.71 | -1.11% | 1.99M |
| May 8, 2026 | $57.27 | $57.27 | $50.75 | $52.29 | — | 2.92M |
