Dark

SYM
Symbotic Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:32:26 PM EDT

41.33USD+3.093%(+1.24)714,683

41.33Bid 41.50Ask 0.17Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

40.79USD+1.746%(+0.70)3,606

After-hours

Aug 10, 2026 4:16:30 PM EDT

39.93USD-0.387%(-0.16)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	40.7400	42.0300	40.7100	41.3300	+3.042%	714,683	0.000%
2026-08-10	40.1750	40.8859	39.1200	40.1100	-0.174%	2,051,309	+3.042%
2026-08-07	40.6500	42.0000	39.6100	40.1800	+1.465%	2,337,717	+2.862%
2026-08-06	43.6100	44.3800	39.5800	39.6000	-14.875%	5,084,166	+4.369%
2026-08-05	47.8200	48.2400	46.4900	46.5200	-1.981%	2,041,554	-11.156%
2026-08-04	47.0000	47.7500	46.1700	47.4600	+3.511%	1,910,410	-12.916%
2026-08-03	43.2100	46.2750	43.0000	45.8500	+6.504%	1,700,739	-9.858%
2026-07-31	43.4000	43.7500	41.5750	43.0500	+0.256%	1,072,433	-3.995%
2026-07-30	41.3700	43.0483	41.0000	42.9400	+6.445%	1,249,950	-3.749%
2026-07-29	41.6800	42.1700	40.0000	40.3400	-4.724%	1,424,426	+2.454%
2026-07-28	40.5300	42.8900	39.5000	42.3400	+2.049%	2,573,278	-2.385%
2026-07-27	40.7800	41.7500	40.1600	41.4900	+3.337%	1,386,595	-0.386%
2026-07-24	40.6100	40.7300	39.1600	40.1500	-1.035%	1,808,822	+2.939%
2026-07-23	41.8800	42.7751	40.1600	40.5700	-4.451%	964,905	+1.873%
2026-07-22	42.6100	42.7600	41.9300	42.4600	-0.933%	788,278	-2.661%
2026-07-21	41.6050	43.0600	41.1100	42.8600	+4.972%	966,718	-3.570%
2026-07-20	41.9700	41.9888	40.3600	40.8300	-1.018%	1,094,370	+1.225%
2026-07-17	40.5000	42.3500	40.1600	41.2500	-1.739%	1,639,702	+0.194%
2026-07-16	42.5650	43.3700	41.5660	41.9800	-1.548%	1,354,483	-1.548%
2026-07-15	43.9300	45.1000	42.3350	42.6400	-2.336%	1,153,414	-3.072%
2026-07-14	42.8900	43.9000	42.6001	43.6600	+2.899%	992,545	-5.337%
2026-07-13	43.0600	43.7500	41.8700	42.4300	-2.773%	1,417,123	-2.593%
2026-07-10	43.5700	44.5000	43.0200	43.6400	+1.136%	1,792,456	-5.293%
2026-07-09	42.4500	43.2100	41.1100	43.1500	+3.502%	1,627,216	-4.218%
2026-07-08	40.2900	41.7700	39.9100	41.6900	+0.895%	2,062,444	-0.864%
2026-07-07	44.0700	44.1785	40.8500	41.3200	-7.063%	1,606,811	+0.024%
2026-07-06	43.0000	44.5650	42.8700	44.4600	+4.024%	1,557,595	-7.040%
2026-07-02	45.2000	45.6900	42.1350	42.7400	-4.938%	1,695,938	-3.299%
2026-07-01	44.8750	47.0550	44.2564	44.9600	+0.022%	2,505,840	-8.074%
2026-06-30	42.2000	45.8900	41.9000	44.9500	+6.668%	3,118,476	-8.053%
2026-06-29	41.5200	42.2700	40.8700	42.1400	+2.182%	2,513,863	-1.922%
2026-06-26	40.0000	41.5400	39.5800	41.2400	+1.153%	2,308,001	+0.218%
2026-06-25	39.8100	41.2500	39.3850	40.7700	+3.398%	2,377,089	+1.374%
2026-06-24	38.5000	39.7000	38.3100	39.4300	+2.230%	2,465,743	+4.819%
2026-06-23	38.9300	39.2200	38.1850	38.5700	-4.055%	2,531,352	+7.156%
2026-06-22	41.1600	41.3700	39.1500	40.2000	-3.551%	2,600,717	+2.811%
2026-06-18	40.7700	41.7300	39.9400	41.6800	+3.759%	2,925,222	-0.840%
2026-06-17	40.8100	41.6650	39.5300	40.1700	-1.568%	1,521,654	+2.888%
2026-06-16	41.6700	43.2649	40.4800	40.8100	-2.181%	1,829,962	+1.274%
2026-06-15	43.2300	44.0100	41.5800	41.7200	+0.216%	2,289,548	-0.935%
2026-06-12	43.0900	43.2650	41.5600	41.6300	-2.802%	1,716,539	-0.721%
2026-06-11	41.3500	43.1500	40.9200	42.8300	+3.855%	1,439,370	-3.502%
2026-06-10	41.8150	43.0400	41.0500	41.2400	-3.010%	1,573,697	+0.218%
2026-06-09	44.8800	45.3400	40.6999	42.5200	-4.083%	2,947,451	-2.799%
2026-06-08	44.4300	45.1800	44.0100	44.3300	+0.704%	1,854,660	-6.767%
2026-06-05	46.5050	46.7500	43.2900	44.0200	-7.150%	2,850,144	-6.111%
2026-06-04	46.8100	48.2200	46.0700	47.4100	+0.424%	1,538,878	-12.824%
2026-06-03	48.8700	49.5600	47.1500	47.2100	-3.830%	2,865,830	-12.455%
2026-06-02	48.3400	49.7250	48.0600	49.0900	+1.426%	2,325,242	-15.808%
2026-06-01	45.9900	48.5900	45.3500	48.4000	+4.254%	3,694,883	-14.607%
2026-05-29	49.1750	49.1750	45.8800	46.4250	-4.886%	4,907,286	-10.975%
2026-05-28	49.0000	50.2500	46.6200	48.8100	-8.988%	8,682,536	-15.325%
2026-05-27	53.0000	54.2000	52.1100	53.6300	+1.437%	1,782,102	-22.935%
2026-05-26	55.5200	56.3600	52.5000	52.8700	-2.147%	3,335,023	-21.827%
2026-05-22	51.8000	55.5700	51.8000	54.0300	+6.045%	2,926,932	-23.505%
2026-05-21	49.8700	51.0200	49.5200	50.9500	+1.982%	1,219,517	-18.881%
2026-05-20	47.3200	50.1500	46.9400	49.9600	+7.187%	1,788,591	-17.274%
2026-05-19	46.7800	46.8100	44.2000	46.6100	-0.935%	2,906,848	-11.328%
2026-05-18	47.4400	47.8486	46.1000	47.0500	-0.571%	2,388,019	-12.157%
2026-05-15	48.7900	48.8750	46.8300	47.3200	-5.643%	2,161,181	-12.658%
2026-05-14	49.5000	50.3900	48.2001	50.1500	+0.845%	1,691,458	-17.587%
2026-05-13	50.5000	50.5900	48.1301	49.7300	-3.098%	2,208,420	-16.891%
2026-05-12	51.4800	52.0000	50.1100	51.3200	-0.754%	1,277,582	-19.466%
2026-05-11	52.1000	53.6100	51.1550	51.7100	-1.109%	1,986,504	-20.073%
2026-05-08	57.2700	57.2700	50.7500	52.2900	-7.337%	2,922,978	-20.960%
2026-05-07	58.1500	61.3900	55.0301	56.4300	-7.734%	2,810,598	-26.759%
2026-05-06	59.9900	62.8350	59.0200	61.1600	+5.303%	3,372,719	-32.423%
2026-05-05	57.9100	58.7200	56.7800	58.0800	+1.895%	1,289,399	-28.840%
2026-05-04	59.0000	60.6000	56.5200	57.0000	-3.209%	1,373,127	-27.491%
2026-05-01	59.4300	59.7400	56.4000	58.8900	-0.355%	1,113,069	-29.818%
2026-04-30	57.8800	59.7000	57.8800	59.1000	+3.051%	1,029,560	-30.068%
2026-04-29	57.1600	57.5900	55.4000	57.3500	+0.473%	1,144,327	-27.934%
2026-04-28	58.6400	58.6400	55.3001	57.0800	-4.099%	1,745,326	-27.593%
2026-04-27	59.9700	60.1400	56.9150	59.5200	+0.219%	1,700,415	-30.561%
2026-04-24	63.5550	63.9900	59.1900	59.3900	-4.991%	1,554,657	-30.409%
2026-04-23	63.0000	64.2150	61.2400	62.5100	-1.123%	806,542	-33.883%
2026-04-22	64.3300	64.8604	61.8100	63.2200	+0.413%	868,938	-34.625%
2026-04-21	65.6300	67.0783	62.8500	62.9600	-3.332%	1,463,556	-34.355%
2026-04-20	63.0000	65.7900	62.3100	65.1300	+3.103%	1,522,515	-36.542%
2026-04-17	61.9800	65.4500	61.1200	63.1700	+4.310%	2,373,402	-34.573%
2026-04-16	59.1800	61.7300	57.1900	60.5600	+3.098%	1,656,191	-31.754%
2026-04-15	61.0350	61.9753	58.0400	58.7400	+3.854%	2,765,514	-29.639%
2026-04-14	56.4400	57.1300	55.8003	56.5600	+3.571%	861,553	-26.927%
2026-04-13	52.7800	55.2000	52.4100	54.6100	+1.449%	812,413	-24.318%
2026-04-10	54.1400	54.9700	53.5400	53.8300	+0.448%	591,461	-23.221%
2026-04-09	54.2500	54.9300	53.1100	53.5900	-1.760%	912,727	-22.877%
2026-04-08	55.0900	56.8450	53.8201	54.5500	+5.758%	1,479,452	-24.235%
2026-04-07	52.6100	53.1300	50.5000	51.5800	-3.227%	1,079,196	-19.872%
2026-04-06	53.3200	54.2300	52.6000	53.3000	-0.131%	603,400	-22.458%
2026-04-02	52.0000	54.9000	51.7100	53.3700	-2.645%	1,156,802	-22.559%
2026-04-01	54.7400	57.4450	54.4500	54.8200	+3.045%	1,593,966	-24.608%
2026-03-31	50.1700	53.2800	49.3000	53.2000	+12.213%	1,697,957	-22.312%
2026-03-30	50.6930	50.8500	47.1800	47.4100	-5.970%	1,170,491	-12.824%
2026-03-27	50.0000	51.0853	48.7700	50.4200	-0.748%	1,040,937	-18.029%
2026-03-26	52.0500	52.8200	50.7300	50.8000	-4.798%	1,155,191	-18.642%
2026-03-25	54.4600	55.2500	52.4200	53.3600	+0.660%	1,472,210	-22.545%
2026-03-24	52.1700	53.7000	51.5300	53.0100	+0.779%	970,875	-22.034%
2026-03-23	51.1200	53.9700	51.0000	52.6000	+4.948%	1,584,278	-21.426%
2026-03-20	51.2200	52.1200	49.3800	50.1200	-2.262%	1,950,346	-17.538%
2026-03-19	48.9200	51.7700	48.7600	51.2800	+2.437%	967,693	-19.403%
2026-03-18	51.7200	52.3000	49.8200	50.0600	-4.666%	1,431,055	-17.439%
2026-03-17	51.0400	52.5300	50.5750	52.5100	+3.021%	853,967	-21.291%
2026-03-16	50.2500	51.4800	50.2500	50.9700	+3.116%	959,546	-18.913%
2026-03-13	50.7700	51.5400	48.9183	49.4300	-2.274%	2,192,129	-16.387%
2026-03-12	50.0400	52.1500	49.3900	50.5800	-0.843%	1,258,971	-18.288%
2026-03-11	49.9500	51.6900	49.8800	51.0100	+2.265%	897,251	-18.977%
2026-03-10	50.2200	51.4500	49.5400	49.8800	-0.717%	1,393,373	-17.141%
2026-03-09	47.4000	50.2800	45.7500	50.2400	+3.353%	1,913,076	-17.735%
2026-03-06	51.6600	52.4295	48.5100	48.6100	-8.628%	1,878,618	-14.976%
2026-03-05	53.6100	54.7100	51.5000	53.2000	-1.554%	1,188,554	-22.312%
2026-03-04	53.3200	54.8200	52.9800	54.0400	+2.601%	793,121	-23.520%
2026-03-03	51.8600	53.4900	50.3300	52.6700	-2.841%	994,394	-21.530%
2026-03-02	52.7500	54.7000	51.8800	54.2100	-1.041%	1,165,018	-23.759%
2026-02-27	55.7800	56.2430	53.6000	54.7800	-4.598%	1,233,766	-24.553%
2026-02-26	56.1400	57.5700	54.8000	57.4200	+2.280%	1,164,412	-28.022%
2026-02-25	56.9700	57.8550	55.2700	56.1400	-0.284%	1,788,588	-26.380%
2026-02-24	54.4900	56.5750	53.2550	56.3000	+3.588%	1,178,382	-26.590%
2026-02-23	53.1000	54.6900	52.1900	54.3500	+1.032%	1,307,458	-23.956%
2026-02-20	54.7200	54.8900	52.5200	53.7950	-2.324%	1,572,184	-23.171%
2026-02-19	55.6000	56.3200	54.7500	55.0750	+1.972%	1,307,577	-24.957%
2026-02-18	55.0100	56.1550	53.7212	54.0100	-2.368%	1,537,990	-23.477%
2026-02-17	53.9700	56.3100	53.0600	55.3200	+0.673%	1,624,220	-25.289%
2026-02-13	54.7500	56.6350	54.0000	54.9500	+0.439%	1,238,941	-24.786%
2026-02-12	58.8700	59.2000	54.3150	54.7100	-6.318%	2,181,388	-24.456%
2026-02-11	63.8100	64.3875	56.2750	58.4000	-6.873%	2,120,229	-29.229%
2026-02-10	63.1950	64.4100	61.3315	62.7100	+0.272%	2,455,435	-34.093%
2026-02-09	59.1600	64.1700	59.1000	62.5400	+4.687%	2,504,963	-33.914%
2026-02-06	55.9200	61.0000	55.7000	59.7400	+11.082%	3,676,108	-30.817%
2026-02-05	51.7450	57.3700	50.8740	53.7800	+0.561%	6,123,623	-23.150%
2026-02-04	55.5900	56.2799	51.4500	53.4800	-4.704%	4,385,082	-22.719%
2026-02-03	55.7700	57.1900	54.2100	56.1200	+3.676%	2,097,070	-26.354%
2026-02-02	53.5000	54.9499	51.7100	54.1300	-0.441%	2,024,160	-23.647%
2026-01-30	55.5000	57.8600	53.3700	54.3700	-3.256%	1,940,439	-23.984%
2026-01-29	54.8790	56.2500	53.3000	56.2000	+1.996%	1,953,025	-26.459%
2026-01-28	58.6800	59.1200	53.8250	55.1000	-6.594%	4,701,152	-24.991%
2026-01-27	60.0000	60.1800	56.4200	58.9900	-0.774%	2,516,161	-29.937%
2026-01-26	61.6650	61.7500	59.2350	59.4500	-4.236%	1,676,641	-30.479%
2026-01-23	63.6900	64.6000	61.1800	62.0800	-2.252%	1,236,979	-33.425%
2026-01-22	62.8800	64.9500	60.8100	63.5100	+3.017%	1,526,845	-34.924%
2026-01-21	63.7500	64.5000	59.6200	61.6500	-2.329%	1,406,843	-32.960%
2026-01-20	65.0440	68.0000	62.3900	63.1200	-6.364%	2,180,095	-34.522%
2026-01-16	67.4400	68.0300	66.0000	67.4100	+0.522%	1,201,362	-38.689%
2026-01-15	69.0700	71.5500	66.8300	67.0600	-1.397%	1,748,442	-38.369%
2026-01-14	68.8800	69.3148	65.8400	68.0100	-2.383%	1,219,586	-39.230%
2026-01-13	73.3000	73.9100	69.4700	69.6700	-4.861%	1,435,801	-40.677%
2026-01-12	70.7500	73.9700	69.9000	73.2300	+3.403%	1,204,938	-43.561%
2026-01-09	71.9500	73.3800	70.1600	70.8200	+0.297%	1,495,913	-41.641%
2026-01-08	69.7900	71.2500	68.7300	70.6100	+1.422%	1,605,548	-41.467%
2026-01-07	70.7900	70.9000	69.0700	69.6200	-1.178%	1,533,760	-40.635%
2026-01-06	69.0050	71.3500	67.1100	70.4500	+2.667%	1,895,337	-41.334%
2026-01-05	66.7200	70.0300	65.4100	68.6200	+5.781%	2,703,690	-39.770%
2026-01-02	60.8200	65.4172	59.5600	64.8700	+9.025%	2,327,983	-36.288%
2025-12-31	59.9700	61.0400	59.4200	59.5000	-1.278%	1,464,452	-30.538%
2025-12-30	59.8500	61.7699	59.7000	60.2700	+0.752%	1,517,730	-31.425%
2025-12-29	57.0500	60.0600	56.7600	59.8200	+3.156%	1,240,727	-30.909%
2025-12-26	58.3100	58.5000	56.6400	57.9900	-0.523%	1,252,909	-28.729%
2025-12-24	58.8400	59.1700	57.1800	58.2950	-0.926%	721,734	-29.102%
2025-12-23	58.5520	59.8899	57.8500	58.8400	-0.792%	939,650	-29.759%
2025-12-22	60.7300	60.7500	58.8900	59.3100	+0.525%	1,773,916	-30.315%
2025-12-19	59.3300	61.0900	58.5800	59.0000	+1.392%	2,937,048	-29.949%
2025-12-18	57.8100	60.5100	57.7500	58.1900	+3.929%	2,349,655	-28.974%
2025-12-17	63.1000	63.8900	55.8500	55.9900	-10.688%	2,982,792	-26.183%
2025-12-16	60.0100	63.3776	59.3200	62.6900	+4.956%	2,579,607	-34.072%
2025-12-15	62.1400	62.1400	59.2000	59.7300	-2.767%	3,578,633	-30.805%
2025-12-12	63.6200	64.4839	60.2400	61.4300	-3.442%	2,609,769	-32.720%
2025-12-11	59.5600	64.0250	58.9270	63.6200	+5.593%	2,357,777	-35.036%
2025-12-10	61.1250	61.4600	59.1500	60.2500	-3.088%	2,963,440	-31.402%
2025-12-09	59.1000	64.1300	58.5000	62.1700	+2.794%	3,713,703	-33.521%
2025-12-08	60.5100	61.9700	59.2600	60.4800	+1.307%	4,188,506	-31.663%
2025-12-05	59.7300	62.2500	57.0300	59.7000	-1.290%	12,422,845	-30.771%
2025-12-04	62.2120	65.6999	59.8300	60.4800	-17.400%	9,642,540	-31.663%
2025-12-03	68.8100	73.3200	67.0901	73.2200	+9.365%	3,407,974	-43.554%
2025-12-02	79.5500	80.9930	66.1277	66.9500	-21.512%	7,254,643	-38.267%
2025-12-01	82.9400	86.6800	81.7500	85.3000	+1.826%	2,706,943	-51.547%
2025-11-28	84.4100	85.7900	81.7800	83.7700	-4.044%	2,626,125	-50.663%
2025-11-26	78.8400	87.8800	77.9100	87.3000	+12.951%	5,757,542	-52.658%
2025-11-25	73.4680	78.3300	69.1300	77.2900	+39.362%	10,182,478	-46.526%
2025-11-24	55.8100	56.0450	51.8619	55.4600	+3.393%	4,085,131	-25.478%
2025-11-21	53.5900	54.4850	48.5800	53.6400	-1.974%	2,459,480	-22.949%
2025-11-20	56.9100	59.4500	53.8400	54.7200	+1.408%	2,845,067	-24.470%
2025-11-19	53.3000	55.2800	52.7750	53.9600	+1.927%	1,122,920	-23.406%
2025-11-18	54.3900	56.4800	52.5000	52.9400	-6.943%	2,226,221	-21.930%
2025-11-17	58.1800	59.5700	56.0800	56.8900	-2.217%	1,474,871	-27.351%
2025-11-14	55.7500	61.6900	55.3500	58.1800	-2.251%	1,533,296	-28.962%
2025-11-13	61.1000	61.1000	56.7600	59.5200	-5.688%	3,588,732	-30.561%
2025-11-12	66.5500	67.0800	61.3400	63.1100	-4.639%	1,847,742	-34.511%
2025-11-11	68.8900	69.6600	63.8300	66.1800	-6.420%	1,334,364	-37.549%
2025-11-10	75.3700	75.5000	69.8300	70.7200	+1.318%	1,235,561	-41.558%
2025-11-07	67.0000	69.9300	64.6400	69.8000	-0.541%	1,936,421	-40.788%
2025-11-06	77.9200	77.9200	69.0200	70.1800	-10.106%	2,089,233	-41.109%
2025-11-05	76.1100	79.3000	74.2600	78.0700	+3.267%	1,257,518	-47.060%
2025-11-04	76.2900	78.6700	72.8800	75.6000	-7.613%	1,971,714	-45.331%
2025-11-03	82.2000	84.0000	79.9201	81.8300	+1.087%	3,731,761	-49.493%
2025-10-31	79.0000	82.2000	76.5000	80.9500	+4.776%	2,882,347	-48.944%
2025-10-30	75.4100	79.2876	74.0000	77.2600	-0.617%	1,958,071	-46.505%
2025-10-29	69.0000	78.6500	68.3020	77.7400	+13.324%	3,961,208	-46.836%
2025-10-28	70.9500	72.0700	68.4200	68.6000	-2.957%	1,902,921	-39.752%
2025-10-27	66.7300	71.8500	65.8001	70.6900	+8.587%	2,111,443	-41.533%
2025-10-24	69.2100	70.2000	64.4600	65.1000	-4.067%	1,914,800	-36.513%
2025-10-23	65.4400	68.4600	64.5000	67.8600	+5.307%	1,495,784	-39.095%
2025-10-22	67.6450	68.4200	61.5000	64.4400	-7.798%	2,045,454	-35.863%
2025-10-21	70.4400	71.9843	67.4500	69.8900	-0.837%	1,024,693	-40.864%
2025-10-20	69.9900	70.8799	68.0000	70.4800	+2.860%	1,025,906	-41.359%
2025-10-17	70.3000	72.8300	65.9200	68.5200	-5.084%	1,894,576	-39.682%
2025-10-16	76.5750	78.0199	71.3500	72.1900	-4.206%	3,062,836	-42.748%
2025-10-15	76.8400	79.5800	71.2937	75.3600	+2.336%	2,581,390	-45.157%
2025-10-14	68.6200	76.0400	66.8500	73.6400	+4.439%	2,894,728	-43.876%
2025-10-13	65.4300	72.1100	65.2400	70.5100	+10.587%	1,963,924	-41.384%
2025-10-10	67.8900	70.1876	63.5000	63.7600	-5.034%	1,813,246	-35.179%
2025-10-09	68.8550	71.1300	65.3500	67.1400	-2.455%	1,686,499	-38.442%
2025-10-08	66.2000	71.1400	66.2000	68.8300	+0.599%	1,715,987	-39.954%
2025-10-07	68.2600	71.2900	65.2501	68.4200	+0.855%	2,271,878	-39.594%
2025-10-06	65.9100	69.0000	65.0600	67.8400	+7.512%	2,498,404	-39.077%
2025-10-03	64.4000	65.1699	61.7000	63.1000	-0.817%	1,913,684	-34.501%
2025-10-02	59.5000	64.5000	58.9000	63.6200	+9.501%	3,396,699	-35.036%
2025-10-01	53.6450	58.9600	53.4601	58.1000	+7.792%	2,074,145	-28.864%
2025-09-30	53.3900	54.2550	52.3514	53.9000	+0.316%	993,019	-23.321%
2025-09-29	53.4900	54.7880	53.0400	53.7300	+3.049%	2,187,047	-23.078%
2025-09-26	51.7500	52.6700	50.9750	52.1400	+1.145%	1,042,055	-20.733%
2025-09-25	51.2200	52.4200	49.3300	51.5500	-2.773%	1,627,291	-19.825%
2025-09-24	54.1200	54.9700	52.3203	53.0200	-2.213%	1,461,731	-22.048%
2025-09-23	58.3000	59.5400	53.6800	54.2200	-10.720%	4,329,003	-23.774%
2025-09-22	56.9600	61.2290	56.2500	60.7300	+6.450%	3,392,106	-31.945%
2025-09-19	51.8700	57.7600	51.8600	57.0500	+11.295%	5,132,566	-27.555%
2025-09-18	50.0000	51.9799	49.7100	51.2600	+4.229%	1,780,517	-19.372%
2025-09-17	51.3000	51.5676	47.9000	49.1800	-4.708%	2,065,647	-15.962%
2025-09-16	52.0000	52.1700	50.0112	51.6100	+0.428%	2,204,323	-19.919%
2025-09-15	47.8900	51.8499	47.6200	51.3900	+7.623%	1,697,919	-19.576%
2025-09-12	48.9950	49.4400	47.2300	47.7500	-2.372%	1,439,388	-13.445%
2025-09-11	49.2600	50.5250	48.7100	48.9100	+0.041%	1,189,596	-15.498%
2025-09-10	49.4000	51.2700	48.4200	48.8900	+0.846%	1,359,897	-15.463%
2025-09-09	47.6700	48.5900	46.4000	48.4800	+1.859%	990,213	-14.748%
2025-09-08	48.8300	49.9300	47.5200	47.5950	-1.358%	1,520,454	-13.163%
2025-09-05	46.2900	48.3350	44.8210	48.2500	+6.701%	1,835,916	-14.342%
2025-09-04	45.4100	45.5600	44.1100	45.2200	-0.528%	1,095,154	-8.602%
2025-09-03	45.9200	46.3972	44.9000	45.4600	-0.285%	1,293,379	-9.085%
2025-09-02	45.8350	46.6556	45.2300	45.5900	-3.879%	1,521,846	-9.344%
2025-08-29	49.3400	49.6600	46.8300	47.4300	-3.871%	1,057,476	-12.861%
2025-08-28	47.9200	50.1400	47.9200	49.3400	+3.373%	1,381,070	-16.234%
2025-08-27	48.9500	49.0000	47.3700	47.7300	-0.542%	1,201,350	-13.409%
2025-08-26	45.7000	48.1500	45.6290	47.9900	+4.919%	1,348,870	-13.878%
2025-08-25	44.3860	46.4700	43.2000	45.7400	-1.060%	1,469,811	-9.641%
2025-08-22	43.7900	47.1600	42.3783	46.2300	+5.308%	2,384,794	-10.599%
2025-08-21	44.4700	45.2000	43.8215	43.9000	-1.348%	1,203,538	-5.854%
2025-08-20	45.1887	45.9900	43.3400	44.5000	-4.915%	3,340,638	-7.124%
2025-08-19	50.9700	50.9700	46.3101	46.8000	-8.415%	2,536,207	-11.688%
2025-08-18	52.0500	52.3500	49.1800	51.1000	-2.796%	1,783,040	-19.119%
2025-08-15	52.5500	52.9400	50.4500	52.5700	-0.303%	1,165,661	-21.381%
2025-08-14	52.5000	54.3994	51.3270	52.7300	-1.770%	1,433,006	-21.620%
2025-08-13	52.1750	53.7800	49.7500	53.6800	+3.770%	1,924,686	-23.007%
2025-08-12	51.5000	52.5505	50.2600	51.7300	+0.956%	1,644,029	-20.104%
2025-08-11	55.2500	55.3600	50.6765	51.2400	-7.858%	3,036,831	-19.340%
2025-08-08	54.7500	56.6800	53.7001	55.6100	+2.583%	2,841,893	-25.679%
2025-08-07	50.0300	55.2500	47.5000	54.2100	-13.816%	7,416,437	-23.759%
2025-08-06	62.6400	63.8800	60.7100	62.9000	-0.490%	3,019,053	-34.293%
2025-08-05	57.5500	64.1600	57.3800	63.2100	+11.738%	4,927,164	-34.615%
2025-08-04	51.9100	56.6500	51.5000	56.5700	+11.249%	2,826,249	-26.940%
2025-08-01	50.5600	51.6800	49.1000	50.8500	-5.746%	2,448,031	-18.722%
2025-07-31	53.3500	55.7500	53.2150	53.9500	+2.275%	2,094,808	-23.392%
2025-07-30	50.7650	53.9600	50.2562	52.7500	+4.023%	2,436,791	-21.649%
2025-07-29	53.8150	54.5700	50.2800	50.7100	-4.465%	1,530,331	-18.497%
2025-07-28	53.7900	53.8350	51.7300	53.0800	+0.170%	1,192,237	-22.136%
2025-07-25	52.1600	53.0900	50.9500	52.9900	-0.805%	1,628,079	-22.004%
2025-07-24	53.8900	55.4400	52.8600	53.4200	-1.220%	2,679,678	-22.632%
2025-07-23	50.1300	54.5250	49.8600	54.0800	+9.474%	3,177,348	-23.576%
2025-07-22	49.2600	49.6800	46.7000	49.4000	-0.564%	1,898,564	-16.336%
2025-07-21	54.6050	54.9000	48.9210	49.6800	-8.911%	3,414,179	-16.808%
2025-07-18	53.4500	54.9800	52.6900	54.5400	+0.664%	2,431,928	-24.221%
2025-07-17	52.8900	54.2150	51.5500	54.1800	+2.691%	3,580,256	-23.717%
2025-07-16	49.4050	52.9600	49.2100	52.7600	+8.671%	3,942,171	-21.664%
2025-07-15	48.3300	49.8400	47.9300	48.5500	+2.125%	2,174,475	-14.871%
2025-07-14	46.0100	47.6600	43.7200	47.5400	+1.020%	2,543,941	-13.063%
2025-07-11	47.0800	48.2000	46.1900	47.0600	-1.569%	1,822,362	-12.176%
2025-07-10	47.8700	49.8599	46.2408	47.8100	+1.378%	2,784,984	-13.554%
2025-07-09	45.7800	47.4400	44.5900	47.1600	+3.217%	1,771,570	-12.362%
2025-07-08	48.0000	48.4000	44.8000	45.6900	-3.363%	2,471,408	-9.543%
2025-07-07	46.3850	47.5800	44.5700	47.2800	-1.315%	3,741,843	-12.585%
2025-07-03	42.8850	47.9800	42.5200	47.9100	+13.531%	4,966,957	-13.734%
2025-07-02	39.6600	42.7900	38.8803	42.2000	+6.351%	3,222,651	-2.062%
2025-07-01	38.5100	40.8400	38.1931	39.6800	+2.136%	2,427,543	+4.158%
2025-06-30	37.6600	39.5000	37.4500	38.8500	+4.295%	2,470,424	+6.384%
2025-06-27	37.2000	38.0800	36.4000	37.2500	+0.242%	1,649,600	+10.953%
2025-06-26	35.5500	37.2487	34.9800	37.1600	+6.445%	2,721,886	+11.222%
2025-06-25	33.2300	35.6450	32.8800	34.9100	+8.416%	2,737,532	+18.390%
2025-06-24	33.4900	34.0000	32.0900	32.2000	-2.098%	2,702,859	+28.354%
2025-06-23	33.8900	34.0668	32.0700	32.8900	-3.265%	1,968,228	+25.661%
2025-06-20	37.0000	37.8000	33.5000	34.0000	-4.762%	4,462,740	+21.559%
2025-06-18	31.2000	38.1899	30.7000	35.7000	+14.570%	7,562,033	+15.770%
2025-06-17	32.3650	32.7400	31.1400	31.1600	-3.975%	1,875,432	+32.638%
2025-06-16	28.9500	32.5400	28.4901	32.4500	+16.017%	4,055,809	+27.365%
2025-06-13	27.3000	28.3450	27.2600	27.9700	-0.143%	1,134,667	+47.765%
2025-06-12	28.7150	29.6000	27.9275	28.0100	-2.743%	1,197,276	+47.554%
2025-06-11	28.4100	29.0000	28.0200	28.8000	+2.019%	1,056,543	+43.507%
2025-06-10	29.7100	30.2914	27.4800	28.2300	-6.647%	2,156,239	+46.405%
2025-06-09	30.6600	31.1100	30.2300	30.2400	+1.442%	1,003,814	+36.673%
2025-06-06	29.7600	29.9900	29.4050	29.8100	+1.880%	676,219	+38.645%
2025-06-05	29.9000	30.3250	29.0400	29.2600	-1.548%	723,881	+41.251%
2025-06-04	29.7800	30.3700	29.6750	29.7200	+0.814%	983,438	+39.065%
2025-06-03	29.8100	30.0000	29.3850	29.4800	+0.477%	720,117	+40.197%
2025-06-02	28.5900	29.9500	28.5212	29.3400	+2.337%	836,974	+40.866%
2025-05-30	28.5400	28.9600	28.2000	28.6700	-0.933%	1,150,922	+44.158%
2025-05-29	30.3700	30.3700	28.7000	28.9400	-2.690%	1,164,917	+42.813%
2025-05-28	30.5300	31.4000	29.5000	29.7400	-3.159%	1,396,787	+38.971%
2025-05-27	29.6900	31.4000	29.5000	30.7100	+6.799%	2,347,268	+34.582%
2025-05-23	28.6300	29.6900	28.5000	28.7550	-2.294%	1,440,205	+43.732%
2025-05-22	26.7400	30.0300	26.7000	29.4300	+10.060%	2,533,041	+40.435%
2025-05-21	27.8000	27.9000	26.5800	26.7400	-5.312%	1,155,778	+54.562%
2025-05-20	28.2000	28.6400	27.8000	28.2400	-0.212%	599,758	+46.353%
2025-05-19	26.7000	28.6900	26.6629	28.3000	+2.277%	1,276,138	+46.042%
2025-05-16	27.1700	28.0400	26.7300	27.6700	+2.710%	1,282,670	+49.368%
2025-05-15	27.5400	27.5600	26.0300	26.9400	-3.786%	1,267,211	+53.415%
2025-05-14	26.5400	28.0700	26.5400	28.0000	+4.869%	1,519,535	+47.607%
2025-05-13	26.2600	27.4000	26.2500	26.7000	+2.692%	1,365,134	+54.794%
2025-05-12	26.0400	26.7500	24.8011	26.0000	+5.051%	1,842,340	+58.962%
2025-05-09	24.0500	24.8300	23.5900	24.7500	+3.383%	1,219,021	+66.990%
2025-05-08	24.0800	25.4150	23.7800	23.9400	+6.589%	3,048,041	+72.640%
2025-05-07	22.8500	23.0498	21.8900	22.4600	-2.135%	1,300,345	+84.016%
2025-05-06	22.4050	22.9700	22.1200	22.9500	+0.044%	981,244	+80.087%
2025-05-05	23.0850	23.6296	22.8200	22.9400	-0.520%	916,877	+80.166%
2025-05-02	22.6700	23.5600	22.5700	23.0600	+4.675%	1,091,846	+79.228%
2025-05-01	22.0250	22.3500	21.3300	22.0300	+2.085%	773,206	+87.608%
2025-04-30	21.7300	21.8000	20.5000	21.5800	-1.820%	761,564	+91.520%
2025-04-29	22.0000	22.4500	21.7085	21.9800	-0.091%	587,747	+88.035%
2025-04-28	21.9900	22.6500	21.5000	22.0000	+0.319%	671,193	+87.864%
2025-04-25	21.9100	22.2000	21.6000	21.9300	-0.589%	890,531	+88.463%
2025-04-24	21.1500	22.1100	21.0713	22.0600	+4.253%	933,552	+87.353%
2025-04-23	21.8000	22.2500	21.0000	21.1600	+4.339%	904,509	+95.321%
2025-04-22	19.6300	20.6600	19.5000	20.2800	+3.364%	803,568	+103.797%
2025-04-21	20.0000	20.3514	19.1400	19.6200	-3.871%	718,722	+110.652%
2025-04-17	20.3600	20.6400	19.8000	20.4100	+0.790%	634,252	+102.499%
2025-04-16	20.3000	20.6278	19.7700	20.2500	-2.457%	691,621	+104.099%
2025-04-15	20.4600	20.8800	20.1200	20.7600	+1.715%	993,112	+99.085%
2025-04-14	21.3450	21.7000	20.3700	20.4100	-1.066%	1,263,119	+102.499%
2025-04-11	20.0300	20.7500	19.4152	20.6300	+3.047%	917,671	+100.339%
2025-04-10	20.1100	20.5100	19.4200	20.0200	-6.361%	1,304,708	+106.444%
2025-04-09	17.7800	22.1900	17.7500	21.3800	+19.575%	2,300,848	+93.312%
2025-04-08	19.7400	20.0500	17.4000	17.8800	-3.664%	2,133,729	+131.152%
2025-04-07	16.6100	19.4300	16.4618	18.5600	+6.057%	2,537,183	+122.683%
2025-04-04	17.4700	17.9800	16.3178	17.5000	-4.057%	2,451,214	+136.171%
2025-04-03	20.2500	20.4000	18.1000	18.2400	-17.204%	3,166,384	+126.590%
2025-04-02	20.3100	22.4870	20.3000	22.0300	+5.407%	1,334,207	+87.608%
2025-04-01	20.2600	20.9200	19.5425	20.9000	+3.414%	1,064,892	+97.751%
2025-03-31	19.7600	20.8400	19.2500	20.2100	+0.248%	1,277,667	+104.503%
2025-03-28	21.2500	21.7100	19.9200	20.1600	-6.276%	1,623,245	+105.010%
2025-03-27	21.8500	22.4100	21.5100	21.5100	-2.889%	912,232	+92.143%
2025-03-26	23.2300	23.4900	21.9800	22.1500	-5.261%	955,709	+86.591%
2025-03-25	23.7250	23.8000	23.0200	23.3800	-0.511%	815,703	+76.775%
2025-03-24	22.8800	23.8500	22.7600	23.5000	+4.958%	1,085,041	+75.872%
2025-03-21	21.3000	22.4100	20.9900	22.3900	+3.418%	1,429,157	+84.591%
2025-03-20	21.1600	22.3000	21.1000	21.6500	+0.698%	794,143	+90.901%
2025-03-19	21.0300	22.1900	20.9500	21.5000	+2.430%	1,686,156	+92.233%
2025-03-18	22.0100	22.0828	20.9400	20.9900	-5.917%	789,476	+96.903%
2025-03-17	21.7300	22.7800	21.6200	22.3100	+3.048%	1,082,106	+85.253%
2025-03-14	21.5000	21.8500	21.1500	21.6500	+5.302%	1,505,036	+90.901%
2025-03-13	21.2300	21.4600	20.1600	20.5600	-3.700%	975,748	+101.021%
2025-03-12	21.6200	22.1600	21.0300	21.3500	+0.946%	1,035,886	+93.583%
2025-03-11	21.0600	21.7300	20.2250	21.1500	-0.094%	1,482,579	+95.414%
2025-03-10	22.3500	22.6800	20.9600	21.1700	-9.103%	1,840,063	+95.229%
2025-03-07	21.9400	23.3600	21.2500	23.2900	+6.056%	1,242,777	+77.458%
2025-03-06	22.2600	23.1999	21.6137	21.9600	-2.703%	1,103,420	+88.206%
2025-03-05	22.0000	22.7950	21.4800	22.5700	+3.201%	1,216,865	+83.119%
2025-03-04	20.0100	22.6799	20.0000	21.8700	+3.895%	2,001,476	+88.980%
2025-03-03	23.0300	23.4000	20.7700	21.0500	-7.269%	2,231,819	+96.342%
2025-02-28	22.6800	23.3100	22.0700	22.7000	-1.046%	1,737,546	+82.070%
2025-02-27	24.1000	24.4192	22.9100	22.9400	-3.288%	1,130,768	+80.166%
2025-02-26	24.0600	24.8600	23.6800	23.7200	+1.151%	1,246,987	+74.241%
2025-02-25	24.1800	24.2900	22.7600	23.4500	-3.815%	1,990,793	+76.247%
2025-02-24	24.5600	24.9900	23.5200	24.3800	-0.368%	1,876,101	+69.524%
2025-02-21	26.1700	26.6100	24.4300	24.4700	-6.209%	1,627,139	+68.901%
2025-02-20	26.8800	27.0640	25.7100	26.0900	-2.504%	1,597,522	+58.413%

.dark-mode .XJjrzQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJjrzQ{ 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