Symbotic Inc. - SYM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	58.55	58.84	58.84	59.89	57.85	939,650
December 22, 2025	60.73	59.31	59.31	60.75	58.89	1.77M
December 19, 2025	59.33	59	59	61.09	58.58	2.93M
December 18, 2025	57.81	58.19	58.19	60.51	57.75	2.35M
December 17, 2025	63.1	55.99	55.99	63.89	55.85	2.98M
December 16, 2025	60.01	62.69	62.69	63.38	59.32	2.58M
December 15, 2025	62.14	59.73	59.73	62.14	59.2	3.58M
December 12, 2025	63.62	61.43	61.43	64.48	60.24	2.61M
December 11, 2025	59.56	63.62	63.62	64.03	58.93	2.3M
December 10, 2025	61.13	60.25	60.25	61.46	59.15	2.96M
December 09, 2025	59.1	62.17	62.17	64.13	58.5	3.7M
December 08, 2025	60.51	60.48	60.48	61.97	59.26	4.19M
December 05, 2025	59.73	59.7	59.7	62.25	57.03	12.42M
December 04, 2025	62.21	60.48	60.48	65.7	59.83	9.57M
December 03, 2025	68.81	73.22	73.22	73.32	67.09	3.41M
December 02, 2025	79.55	66.95	66.95	80.99	66.13	7.2M
December 01, 2025	82.94	85.3	85.3	86.68	81.75	2.71M
November 28, 2025	84.41	83.77	83.77	85.79	81.78	2.63M
November 26, 2025	78.84	87.3	87.3	87.88	77.91	5.74M
November 25, 2025	73.47	77.29	77.29	78.33	69.52	10.18M
November 24, 2025	55.81	55.46	55.46	56.05	51.86	4.09M
November 21, 2025	53.59	53.64	53.64	54.49	48.58	2.46M
November 20, 2025	56.91	54.72	54.72	59.45	53.84	2.85M
November 19, 2025	53.3	53.96	53.96	55.28	52.78	1.12M
November 18, 2025	54.39	52.94	52.94	56.48	52.5	2.23M
November 17, 2025	58.18	56.89	56.89	59.57	56.08	1.47M
November 14, 2025	55.75	58.18	58.18	61.67	55.35	1.53M
November 13, 2025	61.1	59.52	59.52	61.1	56.76	3.59M
November 12, 2025	66.55	63.11	63.11	67.08	61.34	1.84M
November 11, 2025	68.89	66.18	66.18	69.66	63.83	1.33M
November 10, 2025	75.37	70.72	70.72	75.5	69.83	1.24M
November 07, 2025	67	69.8	69.8	69.93	64.64	1.92M
November 06, 2025	77.92	70.18	70.18	77.92	69.02	2.09M
November 05, 2025	76.11	78.07	78.07	79.3	74.26	1.26M
November 04, 2025	76.22	75.6	75.6	78.67	72.88	1.96M
November 03, 2025	82.2	81.83	81.83	84	79.92	3.73M
October 31, 2025	79	80.95	80.95	82.2	76.5	2.88M
October 30, 2025	75.41	77.26	77.26	79.29	74	1.96M
October 29, 2025	69	77.74	77.74	78.58	68.3	3.94M
October 28, 2025	70.95	68.6	68.6	72.07	68.42	1.9M
October 27, 2025	66.73	70.69	70.69	71.85	65.8	2.1M
October 24, 2025	69.21	65.1	65.1	70.2	64.46	1.91M
October 23, 2025	65.44	67.86	67.86	68.42	64.5	1.49M
October 22, 2025	67.64	64.44	64.44	68.42	61.5	2.05M
October 21, 2025	70.44	69.89	69.89	71.98	67.45	1.02M
October 20, 2025	69.99	70.48	70.48	70.88	68	1.03M
October 17, 2025	70.1	68.52	68.52	72.83	65.93	1.89M
October 16, 2025	76.58	72.19	72.19	78.02	71.35	2.04M
October 15, 2025	76.84	75.36	75.36	79.58	71.29	2.58M
October 14, 2025	68.62	73.64	73.64	76.04	66.85	2.88M
October 13, 2025	65.43	70.51	70.51	72.11	65.24	1.96M
October 10, 2025	67.89	63.76	63.76	70.19	63.5	1.77M
October 09, 2025	68.86	67.14	67.14	71.13	65.35	1.69M
October 08, 2025	66.2	68.83	68.83	71.14	66.2	1.72M
October 07, 2025	68.26	68.42	68.42	71.29	65.25	2.25M
October 06, 2025	65.91	67.84	67.84	69	65.06	2.5M
October 03, 2025	64.4	63.1	63.1	65.17	61.7	1.91M
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

Symbotic Inc. (SYM) NASDAQ