Symbotic Inc.
SYM · NASDAQ-GM
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $38.40 | $40.20 | $37.12 | $37.23 | -1.85% | 1.69M |
| Oct 30, 2026 | $38.33 | $38.33 | $36.02 | $37.93 | +1.42% | 2.76M |
| Oct 29, 2026 | $38.10 | $39.34 | $36.93 | $37.40 | -4.03% | 1.92M |
| Oct 28, 2026 | $39.19 | $39.50 | $38.22 | $38.97 | -0.03% | 2.15M |
| Oct 27, 2026 | $38.34 | $39.50 | $37.79 | $38.98 | +2.85% | 1.36M |
| Oct 26, 2026 | $39.60 | $39.60 | $37.88 | $37.90 | -3.51% | 1.29M |
| Oct 23, 2026 | $39.81 | $40.30 | $38.90 | $39.28 | -2.68% | 1.60M |
| Oct 22, 2026 | $40.76 | $41.18 | $39.67 | $40.36 | -3.28% | 1.54M |
| Oct 21, 2026 | $40.36 | $42.28 | $40.36 | $41.73 | +5.14% | 2.19M |
| Oct 20, 2026 | $38.70 | $40.25 | $38.07 | $39.69 | +1.74% | 1.43M |
| Oct 19, 2026 | $39.77 | $39.79 | $38.00 | $39.01 | +0.62% | 1.45M |
| Oct 16, 2026 | $39.36 | $40.38 | $38.29 | $38.77 | -2.49% | 1.57M |
| Oct 15, 2026 | $36.94 | $40.36 | $36.47 | $39.76 | +4.91% | 2.44M |
| Oct 14, 2026 | $40.01 | $40.08 | $37.35 | $37.90 | -7.31% | 1.70M |
| Oct 13, 2026 | $40.15 | $41.06 | $39.44 | $40.89 | +0.27% | 1.25M |
| Oct 12, 2026 | $42.26 | $42.49 | $40.72 | $40.78 | -4.34% | 1.13M |
| Oct 9, 2026 | $42.68 | $43.18 | $41.95 | $42.63 | +1.36% | 1.15M |
| Oct 8, 2026 | $42.48 | $42.80 | $41.46 | $42.06 | -2.89% | 1.97M |
| Oct 7, 2026 | $43.27 | $44.20 | $42.39 | $43.31 | -1.90% | 1.34M |
| Oct 6, 2026 | $43.21 | $44.35 | $42.66 | $44.15 | +2.99% | 1.62M |
| Oct 5, 2026 | $43.29 | $43.52 | $41.91 | $42.87 | -0.95% | 1.37M |
| Oct 2, 2026 | $44.08 | $44.29 | $43.08 | $43.28 | +0.25% | 1.25M |
| Oct 1, 2026 | $42.19 | $44.30 | $42.00 | $43.17 | +2.61% | 1.79M |
| Sep 30, 2026 | $42.05 | $42.53 | $41.52 | $42.07 | +1.35% | 1.16M |
| Sep 29, 2026 | $42.52 | $42.56 | $41.30 | $41.51 | -1.17% | 1.09M |
| Sep 28, 2026 | $42.77 | $43.25 | $41.87 | $42.00 | -3.38% | 900.37K |
| Sep 25, 2026 | $44.39 | $44.53 | $43.36 | $43.47 | -1.29% | 916.16K |
| Sep 24, 2026 | $43.20 | $44.10 | $42.57 | $44.04 | +0.80% | 1.42M |
| Sep 23, 2026 | $45.05 | $45.39 | $43.67 | $43.69 | -3.06% | 1.67M |
| Sep 22, 2026 | $44.35 | $45.64 | $43.70 | $45.07 | +2.53% | 1.99M |
| Sep 21, 2026 | $42.42 | $44.08 | $42.14 | $43.96 | +4.94% | 1.89M |
| Sep 18, 2026 | $44.70 | $44.86 | $41.60 | $41.89 | -6.10% | 3.92M |
| Sep 17, 2026 | $44.60 | $45.55 | $43.92 | $44.61 | +3.48% | 2.37M |
| Sep 16, 2026 | $43.21 | $43.50 | $41.80 | $43.11 | +0.79% | 2.12M |
| Sep 15, 2026 | $41.60 | $43.21 | $41.60 | $42.77 | +2.81% | 1.62M |
| Sep 14, 2026 | $40.50 | $42.20 | $40.30 | $41.60 | -1.26% | 1.32M |
| 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 | — | 2.05M |
