Symbotic Inc. - SYM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	29.56	30.3	30.3	30.67	29.36	1.48M
February 03, 2025	27.59	29.21	29.21	29.33	27.43	1.79M
January 31, 2025	30.07	29.35	29.35	30.81	29.03	1.43M
January 30, 2025	29.51	29.82	29.82	30.04	29.11	1.47M
January 29, 2025	29.53	29.26	29.26	29.6	28.88	881,100
January 28, 2025	28.5	29.56	29.56	29.69	27.3	1.87M
January 27, 2025	30.01	27.74	27.74	30.15	27.1	3.83M
January 24, 2025	33.75	31.38	31.38	34	31.26	1.83M
January 23, 2025	32.9	33.5	33.5	33.69	32.25	1.04M
January 22, 2025	32.68	33.29	33.29	34.15	32.68	1.85M
January 21, 2025	30.3	33.43	33.43	34.19	29.79	3.91M
January 17, 2025	31.6	29.76	29.76	32.38	29.65	4.2M
January 16, 2025	32.51	31.82	31.82	33.36	30.05	12.59M
January 15, 2025	26.32	26.77	26.77	27.07	25.73	1.46M
January 14, 2025	25.16	25.13	25.13	25.9	24.72	1.27M
January 13, 2025	25.32	24.47	24.47	25.34	23.66	1.61M
January 10, 2025	26.22	25.59	25.59	26.29	24.77	1.38M
January 08, 2025	25.86	26.45	26.45	26.98	25.12	1.84M
January 07, 2025	27.5	26.07	26.07	28.55	26.01	1.14M
January 06, 2025	26.95	26.7	26.7	28.15	26.42	2.35M
January 03, 2025	24.97	25.64	25.64	25.83	24.23	1.25M
January 02, 2025	24.17	24.71	24.71	25.6	23.8	1.18M
December 31, 2024	24.2	23.71	23.71	24.66	23.59	920,100
December 30, 2024	23.83	24.36	24.36	24.71	23.21	1.17M
December 27, 2024	24.67	24.08	24.08	25.03	23.69	1.05M
December 26, 2024	24.46	24.82	24.82	24.88	24.06	791,020
December 24, 2024	25.61	24.55	24.55	25.71	24.52	836,011
December 23, 2024	24.35	25.53	25.53	25.6	24.03	1.23M
December 20, 2024	23.3	23.99	23.99	24.69	22.86	3.35M
December 19, 2024	24.15	23.04	23.04	24.73	22.45	2.84M
December 18, 2024	25.5	23.97	23.97	25.85	23.55	2.06M
December 17, 2024	27.14	25.53	25.53	27.14	25.46	2.38M
December 16, 2024	26.79	26.98	26.98	27.36	25.28	2.31M
December 13, 2024	27.01	26.87	26.87	27.45	26.06	2.06M
December 12, 2024	26.5	27	27	27.12	26.22	1.24M
December 11, 2024	27	26.68	26.68	27.25	25.69	2.17M
December 10, 2024	28.55	26.76	26.76	28.63	26.65	1.91M
December 09, 2024	29.02	28.55	28.55	30.43	28.48	3.16M
December 06, 2024	28.28	27.95	27.95	28.73	27.38	2.67M
December 05, 2024	26.09	27.91	27.91	31.08	25.85	6.68M
December 04, 2024	25.6	26.13	26.13	26.22	24.9	3.5M
December 03, 2024	25.12	25.5	25.5	26.15	24.59	3.55M
December 02, 2024	27.68	25.65	25.65	28.68	25.61	6.19M
November 29, 2024	23.99	26.9	26.9	27.75	22.78	8.98M
November 27, 2024	25.07	24	24	25.47	21.78	21.92M
November 26, 2024	37.78	37.41	37.41	39.29	36.63	1.36M
November 25, 2024	40.65	37.47	37.47	40.76	37.37	1.66M
November 22, 2024	36.69	38.78	38.78	39.86	36.03	2.21M
November 21, 2024	36.73	36.27	36.27	36.96	34.02	2.09M
November 20, 2024	39.5	36.31	36.31	40.7	36.14	2.83M
November 19, 2024	38.15	39.02	39.02	41	35	10.13M
November 18, 2024	30	30.56	30.56	31.4	29.76	3.16M
November 15, 2024	30.26	29.49	29.49	30.26	29.08	884,120
November 14, 2024	31.91	29.93	29.93	32.61	29.82	1.32M
November 13, 2024	34.3	31.49	31.49	35.23	31.05	1.57M
November 12, 2024	33.79	34.32	34.32	34.84	33.61	813,200
November 11, 2024	35.05	34.9	34.9	36.45	34.3	1.63M
November 08, 2024	32.2	33.95	33.95	33.97	32.2	1.26M
November 07, 2024	32.71	32.54	32.54	32.89	31.8	1.15M
November 06, 2024	30.42	31.63	31.63	31.82	29.5	1.35M

Symbotic Inc. (SYM) NASDAQ