Symbotic Inc. - SYM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Symbotic Inc. (SYM) NASDAQ