Dark

SYM
Symbotic Inc. Class A Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:50 PM EDT

24.72USD+3.258%(+0.78)1,219,021

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

24.03USD+0.376%(+0.09)5,075

After-hours

May 9, 2025 4:05:30 PM EDT

24.01USD-3.029%(-0.75)5,973

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	24.050	24.8300	23.5900	24.750	+3.383%	1,219,021	0.000%
2025-05-08	24.080	25.4150	23.7800	23.940	+6.589%	3,048,041	+3.383%
2025-05-07	22.850	23.0498	21.8900	22.460	-2.135%	1,300,345	+10.196%
2025-05-06	22.405	22.9700	22.1200	22.950	+0.044%	981,244	+7.843%
2025-05-05	23.085	23.6296	22.8200	22.940	-0.520%	916,877	+7.890%
2025-05-02	22.670	23.5600	22.5700	23.060	+4.675%	1,091,846	+7.329%
2025-05-01	22.025	22.3500	21.3300	22.030	+2.085%	773,206	+12.347%
2025-04-30	21.730	21.8000	20.5000	21.580	-1.820%	761,564	+14.690%
2025-04-29	22.000	22.4500	21.7085	21.980	-0.091%	587,747	+12.602%
2025-04-28	21.990	22.6500	21.5000	22.000	+0.319%	671,193	+12.500%
2025-04-25	21.910	22.2000	21.6000	21.930	-0.589%	890,531	+12.859%
2025-04-24	21.150	22.1100	21.0713	22.060	+4.253%	933,552	+12.194%
2025-04-23	21.800	22.2500	21.0000	21.160	+4.339%	904,509	+16.966%
2025-04-22	19.630	20.6600	19.5000	20.280	+3.364%	803,568	+22.041%
2025-04-21	20.000	20.3514	19.1400	19.620	-3.871%	718,722	+26.147%
2025-04-17	20.360	20.6400	19.8000	20.410	+0.790%	634,252	+21.264%
2025-04-16	20.300	20.6278	19.7700	20.250	-2.457%	691,621	+22.222%
2025-04-15	20.460	20.8800	20.1200	20.760	+1.715%	993,112	+19.220%
2025-04-14	21.345	21.7000	20.3700	20.410	-1.066%	1,263,119	+21.264%
2025-04-11	20.030	20.7500	19.4152	20.630	+3.047%	917,671	+19.971%
2025-04-10	20.110	20.5100	19.4200	20.020	-6.361%	1,304,708	+23.626%
2025-04-09	17.780	22.1900	17.7500	21.380	+19.575%	2,300,848	+15.762%
2025-04-08	19.740	20.0500	17.4000	17.880	-3.664%	2,133,729	+38.423%
2025-04-07	16.610	19.4300	16.4618	18.560	+6.057%	2,537,183	+33.351%
2025-04-04	17.470	17.9800	16.3178	17.500	-4.057%	2,451,214	+41.429%
2025-04-03	20.250	20.4000	18.1000	18.240	-17.204%	3,166,384	+35.691%
2025-04-02	20.310	22.4870	20.3000	22.030	+5.407%	1,334,207	+12.347%
2025-04-01	20.260	20.9200	19.5425	20.900	+3.414%	1,064,892	+18.421%
2025-03-31	19.760	20.8400	19.2500	20.210	+0.248%	1,277,667	+22.464%
2025-03-28	21.250	21.7100	19.9200	20.160	-6.276%	1,623,245	+22.768%
2025-03-27	21.850	22.4100	21.5100	21.510	-2.889%	912,232	+15.063%
2025-03-26	23.230	23.4900	21.9800	22.150	-5.261%	955,709	+11.738%
2025-03-25	23.725	23.8000	23.0200	23.380	-0.511%	815,703	+5.860%
2025-03-24	22.880	23.8500	22.7600	23.500	+4.958%	1,085,041	+5.319%
2025-03-21	21.300	22.4100	20.9900	22.390	+3.418%	1,429,157	+10.540%
2025-03-20	21.160	22.3000	21.1000	21.650	+0.698%	794,143	+14.319%
2025-03-19	21.030	22.1900	20.9500	21.500	+2.430%	1,686,156	+15.116%
2025-03-18	22.010	22.0828	20.9400	20.990	-5.917%	789,476	+17.913%
2025-03-17	21.730	22.7800	21.6200	22.310	+3.048%	1,082,106	+10.937%
2025-03-14	21.500	21.8500	21.1500	21.650	+5.302%	1,505,036	+14.319%
2025-03-13	21.230	21.4600	20.1600	20.560	-3.700%	975,748	+20.379%
2025-03-12	21.620	22.1600	21.0300	21.350	+0.946%	1,035,886	+15.925%
2025-03-11	21.060	21.7300	20.2250	21.150	-0.094%	1,482,579	+17.021%
2025-03-10	22.350	22.6800	20.9600	21.170	-9.103%	1,840,063	+16.911%
2025-03-07	21.940	23.3600	21.2500	23.290	+6.056%	1,242,777	+6.269%
2025-03-06	22.260	23.1999	21.6137	21.960	-2.703%	1,103,420	+12.705%
2025-03-05	22.000	22.7950	21.4800	22.570	+3.201%	1,216,865	+9.659%
2025-03-04	20.010	22.6799	20.0000	21.870	+3.895%	2,001,476	+13.169%
2025-03-03	23.030	23.4000	20.7700	21.050	-7.269%	2,231,819	+17.577%
2025-02-28	22.680	23.3100	22.0700	22.700	-1.046%	1,737,546	+9.031%
2025-02-27	24.100	24.4192	22.9100	22.940	-3.288%	1,130,768	+7.890%
2025-02-26	24.060	24.8600	23.6800	23.720	+1.151%	1,246,987	+4.342%
2025-02-25	24.180	24.2900	22.7600	23.450	-3.815%	1,990,793	+5.544%
2025-02-24	24.560	24.9900	23.5200	24.380	-0.368%	1,876,101	+1.518%
2025-02-21	26.170	26.6100	24.4300	24.470	-6.209%	1,627,139	+1.144%
2025-02-20	26.880	27.0640	25.7100	26.090	-2.504%	1,597,522	-5.136%
2025-02-19	27.620	27.7600	26.7600	26.760	-3.776%	1,118,081	-7.511%
2025-02-18	27.150	28.2000	27.1500	27.810	+2.772%	1,306,280	-11.003%
2025-02-14	27.850	27.9900	26.5700	27.060	-2.381%	1,287,075	-8.537%
2025-02-13	29.075	29.1400	26.8801	27.720	-4.775%	2,124,892	-10.714%
2025-02-12	28.470	29.2500	27.7700	29.110	-0.103%	1,433,467	-14.978%
2025-02-11	27.800	29.2200	27.5900	29.140	+3.370%	2,022,428	-15.065%
2025-02-10	26.250	28.2500	25.7100	28.190	+6.902%	3,512,017	-12.203%
2025-02-07	26.460	27.0564	25.9700	26.370	+1.462%	2,809,209	-6.143%
2025-02-06	25.880	27.5800	25.5000	25.990	-15.944%	6,881,499	-4.771%
2025-02-05	30.770	31.3000	30.1200	30.920	+2.046%	4,095,647	-19.955%
2025-02-04	29.560	30.6700	29.3600	30.300	+3.732%	1,474,975	-18.317%
2025-02-03	27.590	29.3250	27.4300	29.210	-0.477%	1,796,873	-15.269%
2025-01-31	30.070	30.8100	29.0300	29.350	-1.576%	1,425,350	-15.673%
2025-01-30	29.510	30.0400	29.1100	29.820	+1.914%	1,065,451	-17.002%
2025-01-29	29.530	29.6000	28.8800	29.260	-1.015%	879,678	-15.414%
2025-01-28	28.500	29.6896	27.3001	29.560	+6.561%	1,872,696	-16.272%
2025-01-27	30.010	30.1482	27.1000	27.740	-11.600%	3,830,174	-10.779%
2025-01-24	33.750	34.0000	31.2600	31.380	-6.328%	1,831,224	-21.128%
2025-01-23	32.900	33.6899	32.2500	33.500	+0.631%	1,044,713	-26.119%
2025-01-22	32.680	34.1500	32.6800	33.290	-0.419%	1,850,200	-25.653%
2025-01-21	30.300	34.1900	29.7908	33.430	+12.332%	3,926,876	-25.965%
2025-01-17	31.600	32.3754	29.6500	29.760	-6.474%	4,170,665	-16.835%
2025-01-16	32.510	33.3600	30.0500	31.820	+18.864%	12,585,755	-22.219%
2025-01-15	26.320	27.0663	25.7300	26.770	+6.526%	1,459,058	-7.546%
2025-01-14	25.160	25.8950	24.7200	25.130	+2.697%	1,268,502	-1.512%
2025-01-13	25.320	25.3400	23.6600	24.470	-4.377%	1,612,393	+1.144%
2025-01-10	26.220	26.2900	24.7701	25.590	-3.251%	1,375,576	-3.283%
2025-01-08	25.860	26.9799	25.1200	26.450	+3.361%	1,841,749	-6.427%
2025-01-07	27.500	28.5500	25.4600	25.590	-4.157%	2,225,763	-3.283%
2025-01-06	26.950	28.1500	26.4200	26.700	+4.134%	2,379,315	-7.303%
2025-01-03	24.968	25.8300	24.2300	25.640	+3.764%	1,269,592	-3.471%
2025-01-02	24.170	25.6000	23.8000	24.710	+4.218%	1,179,795	+0.162%
2024-12-31	24.200	24.6600	23.5905	23.710	-2.668%	920,054	+4.386%
2024-12-30	23.830	24.7100	23.2100	24.360	+1.163%	1,161,816	+1.601%
2024-12-27	24.670	25.0300	23.6850	24.080	-2.981%	1,047,090	+2.782%
2024-12-26	24.460	24.8800	24.0600	24.820	+1.100%	806,969	-0.282%
2024-12-24	25.610	25.7095	24.5200	24.550	-3.839%	836,011	+0.815%
2024-12-23	24.345	25.6000	24.0300	25.530	+6.419%	1,232,463	-3.055%
2024-12-20	23.300	24.6946	22.8620	23.990	+4.123%	2,703,623	+3.168%
2024-12-19	24.150	24.7250	22.4450	23.040	-3.880%	2,834,299	+7.422%
2024-12-18	25.500	25.8507	23.5500	23.970	-6.110%	2,102,747	+3.254%
2024-12-17	27.140	27.1400	25.4600	25.530	-5.374%	2,381,355	-3.055%
2024-12-16	26.790	27.3600	25.2800	26.980	+0.409%	2,311,791	-8.265%
2024-12-13	27.010	27.4500	26.0594	26.870	-0.518%	2,062,683	-7.890%
2024-12-12	26.500	27.1200	26.2200	27.010	+1.237%	1,254,272	-8.367%
2024-12-11	27.000	27.2500	25.6900	26.680	-0.299%	2,159,797	-7.234%
2024-12-10	28.550	28.6306	26.6450	26.760	-6.270%	1,905,157	-7.511%
2024-12-09	29.020	30.4299	28.4800	28.550	+2.147%	3,161,122	-13.310%
2024-12-06	28.280	28.7299	27.3800	27.950	+0.143%	2,674,290	-11.449%
2024-12-05	26.090	31.0800	25.8500	27.910	+6.812%	6,680,966	-11.322%
2024-12-04	25.600	26.2200	24.9006	26.130	+2.471%	3,499,232	-5.281%
2024-12-03	25.120	26.1500	24.5900	25.500	-0.585%	3,552,551	-2.941%
2024-12-02	27.680	28.6800	25.6100	25.650	-4.647%	6,190,710	-3.509%
2024-11-29	23.990	27.7500	22.7800	26.900	+12.107%	8,977,950	-7.993%
2024-11-27	25.070	25.4720	21.7800	23.995	-35.859%	21,916,637	+3.146%
2024-11-26	37.780	39.2900	36.6300	37.410	-0.160%	1,358,743	-33.841%
2024-11-25	40.650	40.7600	37.3700	37.470	-3.390%	1,659,845	-33.947%
2024-11-22	36.690	39.8600	36.0300	38.785	+6.934%	2,216,984	-36.187%
2024-11-21	36.730	36.9600	34.0200	36.270	-0.110%	2,087,547	-31.762%
2024-11-20	39.500	40.7000	36.1400	36.310	-6.945%	2,830,688	-31.837%
2024-11-19	38.150	41.0000	35.0000	39.020	+27.683%	10,128,332	-36.571%
2024-11-18	30.000	31.4000	29.7600	30.560	+3.628%	3,157,871	-19.012%
2024-11-15	30.260	30.2600	29.0800	29.490	-1.470%	872,531	-16.073%
2024-11-14	31.910	32.6100	29.8200	29.930	-4.954%	1,321,087	-17.307%
2024-11-13	34.300	35.2300	31.0500	31.490	-8.246%	1,567,032	-21.404%
2024-11-12	33.790	34.8400	33.6100	34.320	-1.662%	808,459	-27.885%
2024-11-11	35.050	36.4500	34.3000	34.900	+2.798%	1,628,408	-29.083%
2024-11-08	32.200	33.9700	32.2000	33.950	+4.333%	1,265,866	-27.099%
2024-11-07	32.710	32.8910	31.8000	32.540	+2.877%	1,146,316	-23.940%
2024-11-06	30.420	31.8200	29.5000	31.630	+7.952%	1,352,156	-21.752%
2024-11-05	28.570	29.9300	28.1400	29.300	+2.699%	682,330	-15.529%
2024-11-04	28.020	28.9256	27.9600	28.530	+0.316%	462,796	-13.249%
2024-11-01	28.350	29.2000	28.1801	28.440	+2.339%	637,674	-12.975%
2024-10-31	29.560	29.8899	27.4400	27.790	-7.243%	1,061,572	-10.939%
2024-10-30	29.310	31.3200	29.3100	29.960	+1.491%	1,639,234	-17.390%
2024-10-29	28.370	29.6750	27.8501	29.520	+3.907%	1,015,080	-16.159%
2024-10-28	27.990	28.9900	27.6600	28.410	+3.611%	809,846	-12.883%
2024-10-25	28.650	29.6900	27.1000	27.420	-4.059%	1,430,102	-9.737%
2024-10-24	28.340	29.1600	28.3200	28.580	+0.954%	543,980	-13.401%
2024-10-23	29.090	29.7900	27.7500	28.310	-3.936%	950,766	-12.575%
2024-10-22	30.020	30.2650	28.8800	29.470	-2.223%	895,341	-16.016%
2024-10-21	30.100	30.6199	29.6000	30.140	+0.300%	1,087,344	-17.883%
2024-10-18	29.680	31.4000	29.5000	30.050	+2.280%	1,349,551	-17.637%
2024-10-17	28.880	29.8800	28.3300	29.380	+1.872%	1,988,860	-15.759%
2024-10-16	29.100	29.7799	28.1750	28.840	+0.035%	849,862	-14.182%
2024-10-15	28.610	29.2500	27.7500	28.830	+0.593%	916,709	-14.152%
2024-10-14	30.060	30.4999	28.0200	28.660	-4.243%	1,898,120	-13.643%
2024-10-11	27.860	31.7700	27.7300	29.930	+8.797%	4,897,074	-17.307%
2024-10-10	23.850	28.2300	23.8100	27.510	+18.373%	5,275,590	-10.033%
2024-10-09	23.450	23.8100	23.1500	23.240	-0.599%	515,628	+6.497%
2024-10-08	23.530	23.8400	22.9601	23.380	-1.433%	840,588	+5.860%
2024-10-07	23.850	23.9200	23.2700	23.720	-0.503%	683,277	+4.342%
2024-10-04	23.700	24.1400	22.9400	23.840	+3.382%	1,275,388	+3.817%
2024-10-03	23.940	24.1800	22.9100	23.060	-4.612%	1,420,626	+7.329%
2024-10-02	23.570	24.3896	23.2800	24.175	+1.448%	800,536	+2.378%
2024-10-01	24.350	24.4400	23.3700	23.830	-2.296%	972,651	+3.861%
2024-09-30	25.480	25.6899	24.3400	24.390	-4.428%	914,724	+1.476%
2024-09-27	25.610	26.2999	25.0472	25.520	+1.552%	1,328,784	-3.017%
2024-09-26	23.750	25.5400	23.7500	25.130	+8.694%	1,722,112	-1.512%
2024-09-25	23.860	23.9900	22.7800	23.120	-2.241%	1,125,192	+7.050%
2024-09-24	23.860	24.1000	22.9200	23.650	+0.553%	1,395,173	+4.651%
2024-09-23	25.170	25.2000	23.3500	23.520	-6.555%	1,676,905	+5.230%
2024-09-20	24.860	25.5600	24.2300	25.170	+0.680%	4,257,355	-1.669%
2024-09-19	26.970	26.9700	24.9100	25.000	+0.080%	2,192,338	-1.000%
2024-09-18	24.920	26.3000	24.3400	24.980	+0.080%	2,718,771	-0.921%
2024-09-17	23.030	25.0300	22.6900	24.960	+11.379%	3,766,117	-0.841%
2024-09-16	21.200	23.0289	20.9200	22.410	+6.008%	2,126,745	+10.442%
2024-09-13	19.560	21.5500	19.5600	21.140	+3.172%	2,474,673	+17.077%
2024-09-12	19.380	21.1500	19.3400	20.490	+5.728%	2,287,193	+20.791%
2024-09-11	18.320	19.4000	17.8800	19.380	+8.511%	2,083,679	+27.709%
2024-09-10	18.630	18.6800	17.4700	17.860	-2.988%	1,674,203	+38.578%
2024-09-09	18.060	18.6600	17.9000	18.410	+2.335%	1,589,378	+34.438%
2024-09-06	18.180	18.7000	17.6400	17.990	-0.056%	1,999,211	+37.576%
2024-09-05	18.150	18.2000	17.4600	18.000	-0.662%	1,807,951	+37.500%
2024-09-04	17.770	18.2750	17.1100	18.120	+0.835%	2,675,758	+36.589%
2024-09-03	19.000	19.0531	17.5300	17.970	-6.406%	3,042,915	+37.730%
2024-08-30	19.630	20.4500	19.0650	19.200	-0.724%	1,739,747	+28.906%
2024-08-29	20.230	20.6500	19.2900	19.340	-3.348%	2,371,544	+27.973%
2024-08-28	21.340	21.3400	19.7600	20.010	-6.495%	3,025,190	+23.688%
2024-08-27	22.520	22.5489	21.0900	21.400	-6.017%	3,206,352	+15.654%
2024-08-26	23.530	23.6600	22.5200	22.770	-2.526%	1,574,502	+8.696%
2024-08-23	22.560	23.5900	21.7200	23.360	+4.894%	2,729,236	+5.950%
2024-08-22	24.870	24.8900	22.1100	22.270	-10.454%	2,530,496	+11.136%
2024-08-21	24.050	25.0500	23.8100	24.870	+4.189%	1,351,138	-0.483%
2024-08-20	25.200	25.5200	23.6950	23.870	-5.165%	2,383,302	+3.687%
2024-08-19	22.300	25.4200	22.0700	25.170	+13.174%	3,373,301	-1.669%
2024-08-16	21.355	23.2200	21.2600	22.240	+3.974%	2,941,684	+11.286%
2024-08-15	22.000	22.5800	21.3200	21.390	-0.047%	2,081,730	+15.708%
2024-08-14	22.050	22.3400	21.2700	21.400	-1.473%	1,170,615	+15.654%
2024-08-13	21.570	21.9765	21.3650	21.720	+2.308%	1,766,512	+13.950%
2024-08-12	22.140	22.2000	20.9000	21.230	-3.059%	2,169,484	+16.580%
2024-08-09	22.270	22.4400	21.3700	21.900	-1.529%	1,467,671	+13.014%
2024-08-08	22.390	22.5000	22.0100	22.240	+2.159%	1,221,878	+11.286%
2024-08-07	23.400	23.6387	21.5850	21.770	-5.017%	2,265,965	+13.689%
2024-08-06	23.500	23.5100	22.0100	22.920	-0.174%	2,383,636	+7.984%
2024-08-05	21.410	24.3100	21.1100	22.960	-3.122%	2,627,442	+7.796%
2024-08-02	23.700	24.1500	22.5400	23.700	-3.698%	3,146,684	+4.430%
2024-08-01	26.800	27.6650	24.2100	24.610	-8.206%	2,709,885	+0.569%
2024-07-31	27.580	28.2400	26.4200	26.810	-1.615%	2,728,670	-7.684%
2024-07-30	26.500	31.8500	26.0200	27.250	-23.520%	8,257,260	-9.174%
2024-07-29	39.000	39.4000	35.4600	35.630	-8.170%	3,006,693	-30.536%
2024-07-26	38.830	39.4900	37.5501	38.800	+2.537%	1,060,646	-36.211%
2024-07-25	36.010	38.2500	35.8000	37.840	+4.559%	1,545,392	-34.593%
2024-07-24	39.210	39.4550	36.1050	36.190	-8.956%	1,775,901	-31.611%
2024-07-23	37.760	40.0600	37.6200	39.750	+2.819%	1,349,144	-37.736%
2024-07-22	39.650	39.8900	37.4605	38.660	-1.352%	1,047,302	-35.980%
2024-07-19	37.810	39.1900	37.5000	39.190	+1.819%	869,844	-36.846%
2024-07-18	39.960	40.3550	37.8906	38.490	-2.901%	1,139,592	-35.698%
2024-07-17	40.240	41.3509	38.9700	39.640	-4.344%	1,032,107	-37.563%
2024-07-16	40.060	41.7600	39.7700	41.440	+4.567%	1,109,824	-40.275%
2024-07-15	38.680	40.5915	38.5980	39.630	+3.203%	1,092,762	-37.547%
2024-07-12	38.010	38.8280	38.0100	38.400	+1.400%	802,799	-35.547%
2024-07-11	37.480	38.7900	36.6087	37.870	+3.753%	1,364,610	-34.645%
2024-07-10	38.390	38.4600	35.0000	36.500	-4.048%	2,314,079	-32.192%
2024-07-09	37.170	38.3600	37.0700	38.040	+2.341%	1,042,784	-34.937%
2024-07-08	36.040	37.8500	36.0400	37.170	+3.798%	1,238,360	-33.414%
2024-07-05	35.300	35.8900	35.2100	35.810	+1.330%	659,334	-30.885%
2024-07-03	36.190	36.3900	35.1300	35.340	-2.349%	544,476	-29.966%
2024-07-02	35.260	36.5000	35.1000	36.190	+2.001%	702,134	-31.611%
2024-07-01	35.530	35.6500	34.8900	35.480	+0.910%	1,137,575	-30.242%
2024-06-28	35.370	36.3800	34.4300	35.160	-0.114%	1,301,269	-29.608%
2024-06-27	32.760	35.2950	32.4300	35.200	+8.108%	1,870,101	-29.688%
2024-06-26	31.720	32.8250	31.5600	32.560	+2.487%	1,021,970	-23.986%
2024-06-25	31.860	32.2750	31.2600	31.770	-0.874%	1,368,389	-22.096%
2024-06-24	32.530	33.0000	31.5800	32.050	-1.476%	1,121,303	-22.777%
2024-06-21	34.150	34.3100	32.1500	32.530	-4.352%	2,313,520	-23.916%
2024-06-20	34.300	34.7000	33.5400	34.010	-1.363%	1,529,726	-27.227%
2024-06-18	33.950	34.6200	32.4200	34.480	+1.055%	1,839,756	-28.219%
2024-06-17	34.855	35.0028	33.4000	34.120	-3.261%	3,062,094	-27.462%
2024-06-14	36.510	36.7700	35.2600	35.270	-5.009%	1,050,853	-29.827%
2024-06-13	38.000	38.2300	36.5396	37.130	-1.850%	842,623	-33.342%
2024-06-12	37.560	38.4600	37.0100	37.830	+4.072%	1,617,400	-34.576%
2024-06-11	37.180	37.5700	36.0500	36.350	-3.632%	1,285,595	-31.912%
2024-06-10	36.440	38.1699	35.8100	37.720	+2.528%	1,219,861	-34.385%
2024-06-07	39.400	39.4000	36.5500	36.790	-6.506%	2,489,280	-32.726%
2024-06-06	39.650	39.7200	38.4200	39.350	-1.255%	816,031	-37.103%
2024-06-05	38.930	39.9499	38.0501	39.850	+3.292%	1,011,006	-37.892%
2024-06-04	39.360	40.0100	38.3650	38.580	-2.131%	921,449	-35.848%
2024-06-03	40.040	40.1300	38.8400	39.420	-0.379%	814,147	-37.215%
2024-05-31	41.470	41.7700	39.0700	39.570	-4.490%	1,670,308	-37.453%
2024-05-30	41.300	41.8700	40.2500	41.430	+1.222%	633,332	-40.261%
2024-05-29	40.630	41.4700	40.2101	40.930	-0.920%	682,769	-39.531%
2024-05-28	41.100	42.4500	40.8003	41.310	+0.978%	772,149	-40.087%
2024-05-24	41.900	42.3800	40.5900	40.910	-1.374%	980,993	-39.501%
2024-05-23	43.340	43.3924	41.2723	41.480	-3.039%	633,946	-40.333%
2024-05-22	43.270	44.0800	42.5900	42.780	-1.768%	639,750	-42.146%
2024-05-21	42.870	44.0665	42.7000	43.550	+0.997%	627,700	-43.169%
2024-05-20	43.990	44.0200	42.7900	43.120	-1.978%	1,011,683	-42.602%
2024-05-17	46.080	46.0800	43.9600	43.990	-4.701%	929,740	-43.737%
2024-05-16	46.480	47.4200	45.2000	46.160	-1.114%	1,146,114	-46.382%
2024-05-15	45.870	46.8400	44.2200	46.680	+3.595%	1,202,452	-46.979%
2024-05-14	43.400	46.8300	43.3300	45.060	+5.428%	1,867,651	-45.073%
2024-05-13	42.000	44.3199	41.8100	42.740	+2.273%	1,026,551	-42.092%
2024-05-10	45.140	45.4000	41.5500	41.790	-6.615%	1,749,216	-40.775%
2024-05-09	47.570	47.8799	44.5700	44.750	-7.465%	1,676,640	-44.693%
2024-05-08	46.270	48.9800	46.0100	48.360	+4.000%	2,169,308	-48.821%
2024-05-07	47.000	48.0800	42.2145	46.500	+10.873%	3,975,016	-46.774%
2024-05-06	41.690	43.6800	41.2800	41.940	+1.969%	2,561,274	-40.987%
2024-05-03	41.000	41.8900	40.6405	41.130	+2.876%	878,623	-39.825%
2024-05-02	39.330	40.6799	38.5400	39.980	+4.060%	938,368	-38.094%
2024-05-01	38.490	40.2199	38.2600	38.420	-0.389%	697,972	-35.580%
2024-04-30	39.590	40.0100	38.0300	38.570	-4.198%	907,310	-35.831%
2024-04-29	40.300	40.6400	39.4400	40.260	+0.174%	1,051,769	-38.525%
2024-04-26	39.630	40.6400	39.3100	40.190	+1.618%	646,132	-38.418%
2024-04-25	39.540	39.7500	38.0100	39.550	-2.177%	1,119,886	-37.421%
2024-04-24	40.540	41.1400	39.4000	40.430	+0.447%	899,936	-38.783%
2024-04-23	39.930	41.1250	39.6600	40.250	+1.488%	578,845	-38.509%
2024-04-22	39.920	40.4198	38.7500	39.660	-0.176%	653,137	-37.595%
2024-04-19	39.730	40.7000	39.2061	39.730	-0.898%	1,142,062	-37.705%
2024-04-18	41.920	42.2400	39.5150	40.090	-4.457%	1,091,182	-38.264%
2024-04-17	41.330	42.8600	40.6900	41.960	+2.642%	1,218,926	-41.015%
2024-04-16	40.370	41.1200	39.5100	40.880	+0.665%	938,898	-39.457%
2024-04-15	42.700	42.9900	39.8300	40.610	-4.470%	1,301,726	-39.054%
2024-04-12	44.410	45.0000	42.2400	42.510	-5.217%	841,593	-41.778%
2024-04-11	44.700	45.0500	42.6350	44.850	+0.787%	589,910	-44.816%
2024-04-10	44.890	45.6500	44.3500	44.500	-3.261%	918,811	-44.382%
2024-04-09	45.570	46.0100	44.8600	46.000	+1.702%	415,593	-46.196%
2024-04-08	44.630	45.2300	43.8300	45.230	+2.795%	674,279	-45.280%
2024-04-05	42.430	44.6955	41.6400	44.000	+4.044%	771,117	-43.750%
2024-04-04	45.090	45.4900	42.2300	42.290	-5.243%	882,050	-41.476%
2024-04-03	43.950	45.1300	43.7510	44.630	+0.541%	485,360	-44.544%
2024-04-02	44.810	44.8600	42.8500	44.390	-2.311%	959,399	-44.244%
2024-04-01	45.520	46.2200	44.1500	45.440	+0.978%	1,036,242	-45.533%
2024-03-28	45.110	46.1700	44.6200	45.000	-0.509%	829,200	-45.000%
2024-03-27	48.490	48.6299	43.9400	45.230	-5.554%	1,614,760	-45.280%
2024-03-26	49.710	50.2600	47.8000	47.890	-2.801%	677,012	-48.319%
2024-03-25	47.200	50.4050	47.2000	49.270	+4.652%	1,466,668	-49.767%
2024-03-22	48.330	48.8499	46.4183	47.080	-2.687%	722,103	-47.430%
2024-03-21	47.650	48.9700	47.0100	48.380	+3.156%	1,066,505	-48.842%
2024-03-20	44.650	47.5899	44.2400	46.900	+4.641%	830,478	-47.228%
2024-03-19	44.230	45.0400	43.0600	44.820	-0.687%	724,260	-44.779%
2024-03-18	45.920	47.1500	43.8100	45.130	-0.507%	1,049,033	-45.158%
2024-03-15	45.000	45.9900	44.5967	45.360	+0.800%	2,511,191	-45.437%
2024-03-14	45.180	45.2264	43.7701	45.000	-0.398%	1,253,524	-45.000%
2024-03-13	46.100	46.7000	44.7500	45.180	-2.692%	1,489,354	-45.219%
2024-03-12	45.050	47.8900	44.0793	46.430	+3.155%	1,318,437	-46.694%
2024-03-11	44.440	46.1800	43.0100	45.010	+0.874%	1,270,171	-45.012%
2024-03-08	43.260	47.0500	42.8500	44.620	+4.742%	2,923,208	-44.532%
2024-03-07	42.050	43.4500	41.6000	42.600	+2.134%	851,251	-41.901%
2024-03-06	40.820	43.5000	40.7500	41.710	+3.937%	2,140,683	-40.662%
2024-03-05	40.750	41.0500	39.8100	40.130	-3.231%	1,032,150	-38.325%
2024-03-04	40.910	42.7000	39.8100	41.470	+1.319%	1,402,697	-40.318%
2024-03-01	39.740	41.6700	38.9001	40.930	+3.883%	1,801,208	-39.531%
2024-02-29	39.960	40.5800	39.0400	39.400	-0.278%	851,953	-37.183%
2024-02-28	40.320	41.3326	39.3300	39.510	-3.019%	961,758	-37.358%
2024-02-27	41.220	41.4800	40.1800	40.740	-0.537%	752,258	-39.249%
2024-02-26	40.610	41.7100	40.1500	40.960	+1.386%	1,237,129	-39.575%
2024-02-23	39.940	40.5050	38.0000	40.400	+1.815%	3,797,759	-38.738%
2024-02-22	42.320	42.6000	39.2400	39.680	-2.959%	4,267,039	-37.626%
2024-02-21	41.550	42.5200	40.3109	40.890	-1.872%	1,174,127	-39.472%
2024-02-20	42.110	42.4723	41.3500	41.670	-3.161%	874,920	-40.605%
2024-02-16	44.900	45.2452	42.9600	43.030	-4.801%	800,178	-42.482%
2024-02-15	46.600	47.1890	44.7113	45.200	-2.143%	719,267	-45.243%
2024-02-14	45.180	46.4990	43.4450	46.190	+5.650%	999,630	-46.417%
2024-02-13	43.890	45.4200	43.2000	43.720	-6.401%	1,143,511	-43.390%
2024-02-12	47.250	48.7000	45.6500	46.710	0.000%	1,495,173	-47.013%
2024-02-09	43.970	48.1800	43.9700	46.710	+8.653%	2,804,353	-47.013%
2024-02-08	38.780	44.4900	38.5840	42.990	+9.445%	3,177,479	-42.428%
2024-02-07	39.100	41.7700	37.2150	39.280	+3.614%	3,956,417	-36.991%
2024-02-06	41.260	41.9100	37.2801	37.910	-23.569%	8,008,227	-34.714%
2024-02-05	52.000	52.2000	48.8050	49.600	-1.685%	4,003,187	-50.101%
2024-02-02	47.180	50.5800	46.6000	50.450	+7.753%	2,539,333	-50.942%
2024-02-01	43.780	47.1600	43.6000	46.820	+8.808%	1,300,461	-47.138%
2024-01-31	43.490	45.0900	42.8800	43.030	-2.426%	1,104,463	-42.482%
2024-01-30	43.950	45.7200	43.5400	44.100	+0.068%	1,256,105	-43.878%
2024-01-29	41.150	44.0900	40.8600	44.070	+7.488%	1,090,753	-43.839%
2024-01-26	40.230	41.5300	39.7600	41.000	+1.260%	1,615,730	-39.634%
2024-01-25	41.350	42.0000	40.1000	40.490	-1.268%	1,157,872	-38.874%
2024-01-24	45.500	45.6800	40.9600	41.010	-9.350%	1,569,240	-39.649%
2024-01-23	46.000	46.7300	44.8000	45.240	-0.132%	939,465	-45.292%
2024-01-22	45.000	46.3100	44.5300	45.300	+2.721%	1,249,794	-45.364%
2024-01-19	41.880	44.1000	41.0401	44.100	+5.553%	1,284,564	-43.878%
2024-01-18	41.000	42.1700	40.2700	41.780	+3.339%	1,023,481	-40.761%
2024-01-17	40.500	40.5400	39.4300	40.430	-2.035%	962,562	-38.783%
2024-01-16	41.480	42.9000	40.5200	41.270	-2.239%	974,074	-40.029%
2024-01-12	41.840	42.7800	41.6700	42.215	-1.228%	716,365	-41.372%
2024-01-11	43.000	43.1000	40.8600	42.740	-0.326%	1,793,825	-42.092%
2024-01-10	43.190	43.7499	41.7800	42.880	-0.510%	945,525	-42.281%
2024-01-09	44.900	46.1800	42.7600	43.100	-4.667%	1,088,872	-42.575%
2024-01-08	43.220	45.5100	42.9500	45.210	+4.195%	1,115,715	-45.255%
2024-01-05	44.840	44.8900	42.7600	43.390	-3.919%	1,890,313	-42.959%
2024-01-04	46.250	47.2650	44.4600	45.160	-2.840%	1,259,932	-45.195%
2024-01-03	48.920	48.9200	45.8900	46.480	-6.460%	1,350,134	-46.751%
2024-01-02	50.860	51.8500	49.0650	49.690	-3.195%	876,223	-50.191%
2023-12-29	53.300	53.5800	50.8000	51.330	-3.515%	701,531	-51.783%
2023-12-28	53.950	54.6700	52.6900	53.200	-1.335%	594,256	-53.477%
2023-12-27	56.670	57.1598	52.9000	53.920	-3.628%	1,018,437	-54.099%
2023-12-26	55.110	56.2800	54.1100	55.950	+3.248%	921,234	-55.764%
2023-12-22	54.200	54.4700	52.5800	54.190	+1.422%	742,203	-54.327%
2023-12-21	52.920	53.5800	51.2000	53.430	+4.539%	889,136	-53.678%
2023-12-20	56.160	56.1600	50.7700	51.110	-9.315%	1,206,716	-51.575%
2023-12-19	57.900	58.2800	54.5600	56.360	-1.123%	1,297,994	-56.086%
2023-12-18	53.750	57.2200	52.9000	57.000	+6.602%	1,514,629	-56.579%
2023-12-15	50.490	55.6600	50.2500	53.470	+6.514%	2,390,145	-53.712%
2023-12-14	52.000	54.6600	48.5300	50.200	-0.476%	1,976,051	-50.697%
2023-12-13	49.520	50.4900	47.0500	50.440	+3.002%	1,028,740	-50.932%
2023-12-12	50.000	50.5400	47.7500	48.970	-2.586%	776,723	-49.459%
2023-12-11	50.290	52.7400	49.2000	50.270	-0.119%	859,168	-50.766%
2023-12-08	47.870	51.6300	47.2400	50.330	+4.745%	970,015	-50.825%
2023-12-07	49.000	50.1100	47.3600	48.050	-3.203%	891,180	-48.491%
2023-12-06	54.300	58.5800	49.0900	49.640	-8.210%	2,404,687	-50.141%
2023-12-05	55.190	55.3050	52.6801	54.080	-2.874%	1,105,191	-54.234%
2023-12-04	55.900	57.3800	54.4700	55.680	-1.851%	1,066,701	-55.550%
2023-12-01	52.370	57.4100	50.5200	56.730	+7.281%	1,730,725	-56.372%
2023-11-30	54.800	55.2900	52.3800	52.880	-4.411%	1,216,784	-53.196%
2023-11-29	53.800	55.9299	51.2500	55.320	+2.825%	2,020,104	-55.260%
2023-11-28	57.390	59.8199	53.3659	53.800	-7.544%	2,516,720	-53.996%
2023-11-27	51.000	58.7299	49.0500	58.190	+13.144%	2,585,623	-57.467%
2023-11-24	52.030	54.1800	50.2700	51.430	-4.512%	1,255,567	-51.876%
2023-11-22	52.040	54.2300	50.0600	53.860	+3.418%	2,225,340	-54.048%
2023-11-21	48.000	52.8400	43.2600	52.080	+40.151%	9,681,047	-52.477%
2023-11-20	37.640	38.9900	36.6800	37.160	-0.108%	1,956,721	-33.396%
2023-11-17	36.590	38.1800	36.1231	37.200	+3.362%	839,988	-33.468%
2023-11-16	37.170	37.7800	35.6000	35.990	-4.485%	594,344	-31.231%

.dark-mode .RWpmCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWpmCg{ color: #333333; background-color: white; border: 2px solid #333333; }SYMSymbotic Inc. Class A Common Stockstock NASDAQ

SYM
Symbotic Inc. Class A Common Stock
stock NASDAQ