Symbotic Inc.
SYM · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $41.91 | $42.99 | $41.75 | $42.13 | +2.51% | 1.53M |
| Sep 10, 2026 | $41.50 | $42.60 | $40.96 | $41.10 | -3.57% | 1.17M |
| Sep 9, 2026 | $42.72 | $43.53 | $42.61 | $42.62 | -1.57% | 1.50M |
| Sep 8, 2026 | $43.19 | $44.31 | $42.61 | $43.30 | +0.84% | 2.09M |
| Sep 4, 2026 | $41.67 | $43.00 | $41.60 | $42.94 | +3.22% | 1.43M |
| Sep 3, 2026 | $40.30 | $41.74 | $40.00 | $41.60 | +4.34% | 1.35M |
| Sep 2, 2026 | $38.30 | $40.07 | $38.26 | $39.87 | +4.32% | 1.29M |
| Sep 1, 2026 | $38.98 | $39.16 | $37.68 | $38.22 | -3.66% | 2.41M |
| Aug 31, 2026 | $39.77 | $40.09 | $39.12 | $39.67 | -0.51% | 1.56M |
| Aug 28, 2026 | $41.14 | $41.59 | $39.79 | $39.88 | -3.07% | 1.33M |
| Aug 27, 2026 | $41.11 | $42.15 | $40.53 | $41.14 | +1.31% | 1.39M |
| Aug 26, 2026 | $40.31 | $41.66 | $40.27 | $40.61 | +0.49% | 1.01M |
| Aug 25, 2026 | $40.80 | $41.11 | $39.84 | $40.41 | +0.95% | 1.08M |
| Aug 24, 2026 | $41.47 | $41.56 | $39.93 | $40.03 | -4.30% | 1.50M |
| Aug 21, 2026 | $41.99 | $42.75 | $41.58 | $41.83 | +0.89% | 2.22M |
| Aug 20, 2026 | $41.49 | $41.69 | $40.47 | $41.46 | -1.33% | 1.70M |
| Aug 19, 2026 | $40.56 | $42.38 | $39.67 | $42.02 | +3.86% | 2.19M |
| Aug 18, 2026 | $40.99 | $41.23 | $40.05 | $40.46 | -4.46% | 1.56M |
| Aug 17, 2026 | $43.06 | $43.88 | $42.14 | $42.35 | -0.82% | 1.79M |
| Aug 14, 2026 | $42.01 | $42.87 | $41.80 | $42.70 | +2.15% | 961.63K |
| Aug 13, 2026 | $40.86 | $42.51 | $40.81 | $41.80 | +1.48% | 1.20M |
| Aug 12, 2026 | $42.49 | $42.65 | $40.96 | $41.19 | -1.20% | 1.35M |
| Aug 11, 2026 | $40.67 | $42.01 | $40.67 | $41.69 | +3.94% | 1.38M |
| Aug 10, 2026 | $40.18 | $40.89 | $39.12 | $40.11 | -0.17% | 2.05M |
| Aug 7, 2026 | $40.65 | $42.00 | $39.61 | $40.18 | +1.46% | 2.34M |
| Aug 6, 2026 | $43.61 | $44.38 | $39.58 | $39.60 | -14.88% | 5.08M |
| Aug 5, 2026 | $47.82 | $48.24 | $46.49 | $46.52 | -1.98% | 2.04M |
| 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 | — | 1.52M |
