Symbotic Inc. - SYM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	59.5	63.62	63.62	64.5	58.9	3.21M
October 01, 2025	53.65	58.1	58.1	58.96	53.46	2.07M
September 30, 2025	53.39	53.9	53.9	54.26	52.35	993,019
September 29, 2025	53.49	53.73	53.73	54.79	53.04	2.19M
September 26, 2025	51.75	52.14	52.14	52.67	50.98	1.04M
September 25, 2025	51.22	51.55	51.55	52.42	49.33	1.62M
September 24, 2025	54.12	53.02	53.02	54.97	52.32	1.46M
September 23, 2025	58.3	54.22	54.22	59.54	53.68	4.33M
September 22, 2025	56.96	60.73	60.73	61.23	56.25	3.39M
September 19, 2025	51.87	57.05	57.05	57.76	51.86	5.13M
September 18, 2025	50	51.26	51.26	51.98	49.71	1.39M
September 17, 2025	51.3	49.18	49.18	51.57	47.9	2.06M
September 16, 2025	52	51.61	51.61	52.17	50.01	2.2M
September 15, 2025	47.89	51.39	51.39	51.85	47.62	1.7M
September 12, 2025	49	47.75	47.75	49.44	47.23	1.43M
September 11, 2025	49.26	48.91	48.91	50.53	48.71	1.19M
September 10, 2025	49.4	48.89	48.89	51.27	48.42	1.36M
September 09, 2025	47.67	48.48	48.48	48.59	46.4	990,213
September 08, 2025	48.83	47.6	47.6	49.93	47.52	1.52M
September 05, 2025	46.29	48.25	48.25	48.34	44.82	1.8M
September 04, 2025	45.41	45.22	45.22	45.56	44.11	1.1M
September 03, 2025	45.45	45.46	45.46	46.34	45.01	1.29M
September 02, 2025	45.1	45.59	45.59	46.66	45.1	1.49M
August 29, 2025	49.34	47.43	47.43	49.66	46.83	1.06M
August 28, 2025	47.92	49.34	49.34	50.14	47.92	1.38M
August 27, 2025	48.95	47.73	47.73	49	47.37	1.2M
August 26, 2025	45.7	47.99	47.99	48.15	45.63	1.35M
August 25, 2025	44.39	45.74	45.74	46.47	43.2	1.47M
August 22, 2025	43.79	46.23	46.23	47.16	42.38	2.38M
August 21, 2025	44.47	43.9	43.9	45.2	43.82	1.2M
August 20, 2025	45.19	44.5	44.5	45.99	43.34	3.33M
August 19, 2025	50.97	46.8	46.8	50.97	46.31	2.54M
August 18, 2025	52.05	51.1	51.1	52.35	49.18	1.78M
August 15, 2025	52.55	52.57	52.57	52.94	50.45	1.17M
August 14, 2025	52.5	52.73	52.73	54.4	51.33	1.43M
August 13, 2025	52.18	53.68	53.68	53.78	49.75	1.92M
August 12, 2025	51.5	51.73	51.73	52.55	50.26	1.62M
August 11, 2025	55.25	51.24	51.24	55.36	50.68	3.04M
August 08, 2025	54.75	55.61	55.61	56.68	53.7	2.84M
August 07, 2025	50.03	54.21	54.21	55.25	47.5	7.42M
August 06, 2025	62.64	62.9	62.9	63.88	60.71	3.02M
August 05, 2025	57.55	63.21	63.21	64.16	57.38	4.93M
August 04, 2025	51.91	56.57	56.57	56.65	51.5	2.83M
August 01, 2025	50.56	50.85	50.85	51.68	49.1	2.45M
July 31, 2025	53.35	53.95	53.95	55.75	53.22	2.09M
July 30, 2025	50.77	52.75	52.75	53.96	50.26	2.44M
July 29, 2025	53.84	50.71	50.71	54.57	50.28	1.51M
July 28, 2025	53.79	53.08	53.08	53.84	51.79	1.06M
July 25, 2025	52.13	52.99	52.99	53.09	50.97	1.63M
July 24, 2025	53.89	53.42	53.42	55.44	52.86	2.68M
July 23, 2025	50.13	54.08	54.08	54.53	49.86	3.18M
July 22, 2025	49.26	49.4	49.4	49.68	46.77	1.87M
July 21, 2025	54.61	49.68	49.68	54.9	48.92	3.41M
July 18, 2025	53.45	54.54	54.54	54.98	52.69	2.41M
July 17, 2025	52.89	54.18	54.18	54.22	51.55	3.52M
July 16, 2025	49.41	52.76	52.76	52.96	49.21	3.94M
July 15, 2025	48.33	48.55	48.55	49.84	47.93	2.17M
July 14, 2025	46.01	47.54	47.54	47.66	43.72	2.54M
July 11, 2025	47.08	47.06	47.06	48.2	46.19	1.82M
July 10, 2025	47.87	47.81	47.81	49.86	46.24	2.78M

Symbotic Inc. (SYM) NASDAQ