NASDAQ : SYM

Symbotic Inc. — Price history

Industrials · Specialty Industrial Machinery · United States

Last price 37.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.94B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Symbotic Inc. (SYM) closed at 39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	38	38.82	37.99	39	88,243	+2.82%
2026-10-30	38.33	38.33	36.021	37.93	2,761,926	+1.42%
2026-10-29	38.1	39.34	36.93	37.4	1,917,365	-4.03%
2026-10-28	39.19	39.5	38.22	38.97	2,154,101	-0.03%
2026-10-27	38.34	39.5	37.79	38.98	1,359,185	+2.85%
2026-10-26	39.6	39.6	37.88	37.9	1,290,328	-3.51%
2026-10-23	39.81	40.3	38.903	39.28	1,598,502	-2.68%
2026-10-22	40.76	41.18	39.665	40.36	1,539,079	-3.28%
2026-10-21	40.36	42.28	40.36	41.73	2,185,432	+5.14%
2026-10-20	38.7	40.25	38.07	39.69	1,431,640	+1.74%
2026-10-19	39.77	39.79	38	39.01	1,445,492	+0.62%
2026-10-16	39.36	40.38	38.285	38.77	1,572,729	-2.49%
2026-10-15	36.94	40.36	36.471	39.76	2,441,303	+4.91%
2026-10-14	40.01	40.08	37.35	37.9	1,702,267	-7.31%
2026-10-13	40.15	41.06	39.44	40.89	1,245,475	+0.27%
2026-10-12	42.26	42.49	40.72	40.78	1,132,762	-4.34%
2026-10-09	42.68	43.18	41.95	42.63	1,151,453	+1.36%
2026-10-08	42.48	42.8	41.458	42.06	1,969,253	-2.89%
2026-10-07	43.27	44.2	42.39	43.31	1,340,079	-1.90%
2026-10-06	43.21	44.35	42.655	44.15	1,621,032	+2.99%
2026-10-05	43.29	43.524	41.912	42.87	1,365,073	-0.95%
2026-10-02	44.075	44.285	43.08	43.28	1,248,043	+0.25%
2026-10-01	42.19	44.3	42	43.17	1,785,642	+2.61%
2026-09-30	42.05	42.529	41.52	42.07	1,161,264	+1.35%
2026-09-29	42.515	42.555	41.3	41.51	1,086,721	-1.17%
2026-09-28	42.765	43.25	41.87	42	900,369	-3.38%
2026-09-25	44.39	44.525	43.36	43.47	916,165	-1.29%
2026-09-24	43.2	44.1	42.57	44.04	1,419,041	+0.80%
2026-09-23	45.05	45.39	43.67	43.69	1,672,782	-3.06%
2026-09-22	44.35	45.636	43.7	45.07	1,993,567	+2.53%
2026-09-21	42.42	44.08	42.14	43.96	1,893,709	+4.94%
2026-09-18	44.7	44.86	41.6	41.89	3,923,305	-6.10%
2026-09-17	44.6	45.55	43.918	44.61	2,365,686	+3.48%
2026-09-16	43.21	43.5	41.8	43.11	2,121,496	+0.79%
2026-09-15	41.6	43.21	41.6	42.77	1,618,327	+2.81%
2026-09-14	40.5	42.2	40.3	41.6	1,318,343	-1.26%
2026-09-11	41.91	42.99	41.75	42.13	1,525,053	+2.51%
2026-09-10	41.5	42.6	40.96	41.1	1,173,429	-3.57%
2026-09-09	42.72	43.53	42.61	42.62	1,503,289	-1.57%
2026-09-08	43.185	44.31	42.612	43.3	2,086,853	+0.84%
2026-09-04	41.67	43	41.6	42.94	1,428,904	+3.22%
2026-09-03	40.3	41.74	40	41.6	1,346,427	+4.34%
2026-09-02	38.3	40.068	38.259	39.87	1,287,890	+4.32%
2026-09-01	38.98	39.16	37.68	38.22	2,411,539	-3.66%
2026-08-31	39.77	40.09	39.12	39.67	1,563,135	-0.51%
2026-08-28	41.14	41.59	39.79	39.875	1,334,126	-3.07%
2026-08-27	41.11	42.15	40.53	41.14	1,386,993	+1.31%
2026-08-26	40.31	41.655	40.27	40.61	1,010,429	+0.49%
2026-08-25	40.8	41.11	39.84	40.41	1,082,920	+0.95%
2026-08-24	41.47	41.56	39.93	40.03	1,497,408	-4.30%
2026-08-21	41.99	42.75	41.58	41.83	2,219,243	+0.89%
2026-08-20	41.49	41.689	40.47	41.46	1,701,181	-1.33%
2026-08-19	40.56	42.38	39.67	42.02	2,186,190	+3.86%
2026-08-18	40.99	41.23	40.05	40.46	1,556,864	-4.46%
2026-08-17	43.06	43.88	42.135	42.35	1,789,724	-0.82%
2026-08-14	42.005	42.87	41.8	42.7	961,634	+2.15%
2026-08-13	40.86	42.51	40.812	41.8	1,204,777	+1.48%
2026-08-12	42.49	42.65	40.96	41.19	1,346,529	-1.20%
2026-08-11	40.67	42.01	40.67	41.69	1,382,408	+3.94%
2026-08-10	40.175	40.886	39.12	40.11	2,051,309	-0.17%
2026-08-07	40.65	42	39.61	40.18	2,337,717	+1.46%
2026-08-06	43.61	44.38	39.58	39.6	5,084,166	-14.88%
2026-08-05	47.82	48.24	46.49	46.52	2,041,553	-1.98%
2026-08-04	47	47.75	46.17	47.46	1,910,409	+3.51%
2026-08-03	43.21	46.275	43	45.85	1,700,738	+6.50%
2026-07-31	43.4	43.75	41.575	43.05	1,072,433	+0.26%
2026-07-30	41.37	43.048	41	42.94	1,249,949	+6.45%
2026-07-29	41.68	42.17	40	40.34	1,424,426	-4.72%
2026-07-28	40.53	42.89	39.5	42.34	2,573,278	+2.05%
2026-07-27	40.78	41.75	40.16	41.49	1,386,594	+3.34%
2026-07-24	40.61	40.73	39.16	40.15	1,808,821	-1.04%
2026-07-23	41.88	42.775	40.16	40.57	964,904	-4.45%
2026-07-22	42.61	42.76	41.93	42.46	788,277	-0.93%
2026-07-21	41.605	43.06	41.11	42.86	966,718	+4.97%
2026-07-20	41.97	41.989	40.36	40.83	1,094,370	-1.02%
2026-07-17	40.5	42.35	40.16	41.25	1,639,701	-1.74%
2026-07-16	42.565	43.37	41.566	41.98	1,354,482	-1.55%
2026-07-15	43.93	45.1	42.335	42.64	1,153,413	-2.34%
2026-07-14	42.89	43.9	42.6	43.66	1,001,359	+2.90%
2026-07-13	43.06	43.75	41.87	42.43	1,417,122	-2.77%
2026-07-10	43.57	44.5	43.02	43.64	1,792,455	+1.14%
2026-07-09	42.45	43.21	41.11	43.15	1,627,216	+3.50%
2026-07-08	40.29	41.77	39.91	41.69	2,062,443	+0.90%
2026-07-07	44.07	44.179	40.85	41.32	1,606,811	-7.06%
2026-07-06	43	44.565	42.87	44.46	1,557,595	+4.02%
2026-07-02	45.2	45.69	42.135	42.74	1,695,937	-4.94%
2026-07-01	44.875	47.055	44.256	44.96	2,505,840	+0.02%
2026-06-30	42.2	45.89	41.9	44.95	3,118,476	+6.67%
2026-06-29	41.52	42.27	40.87	42.14	2,513,863	+2.18%
2026-06-26	40	41.54	39.58	41.24	2,308,000	+1.15%
2026-06-25	39.81	41.25	39.385	40.77	2,377,089	+3.40%
2026-06-24	38.5	39.7	38.31	39.43	2,465,742	+2.23%
2026-06-23	38.93	39.22	38.185	38.57	2,531,351	-4.05%
2026-06-22	41.16	41.37	39.15	40.2	2,600,716	-3.55%
2026-06-18	40.77	41.73	39.94	41.68	2,925,222	+3.76%
2026-06-17	40.81	41.665	39.53	40.17	1,521,654	-1.57%
2026-06-16	41.67	43.265	40.48	40.81	1,829,961	-2.18%
2026-06-15	43.23	44.01	41.58	41.72	2,289,547	+0.22%
2026-06-12	43.09	43.265	41.56	41.63	1,716,539	-2.80%
2026-06-11	41.35	43.15	40.92	42.83	1,439,369	+3.86%
2026-06-10	41.815	43.04	41.05	41.24	1,573,697	-3.01%
2026-06-09	44.88	45.34	40.7	42.52	2,947,450	-4.08%
2026-06-08	44.43	45.18	44.01	44.33	1,854,659	+0.70%
2026-06-05	46.505	46.75	43.29	44.02	2,850,144	-7.15%
2026-06-04	46.81	48.22	46.07	47.41	1,538,878	+0.42%
2026-06-03	48.87	49.56	47.15	47.21	2,865,829	-3.83%
2026-06-02	48.34	49.725	48.06	49.09	2,325,241	+1.43%
2026-06-01	45.99	48.59	45.35	48.4	3,694,883	+4.25%
2026-05-29	49.175	49.175	45.88	46.425	4,907,286	-4.89%
2026-05-28	49	50.25	46.62	48.81	8,682,535	-8.99%
2026-05-27	53	54.2	52.11	53.63	1,782,100	+1.44%
2026-05-26	55.52	56.36	52.5	52.87	3,335,022	-2.15%
2026-05-22	51.8	55.57	51.8	54.03	2,926,932	+6.05%
2026-05-21	49.87	51.02	49.52	50.95	1,223,268	+1.98%
2026-05-20	47.32	50.15	46.94	49.96	1,788,590	+7.19%
2026-05-19	46.78	46.81	44.2	46.61	2,906,771	-0.94%
2026-05-18	47.44	47.849	46.1	47.05	2,388,019	-0.57%
2026-05-15	48.79	48.875	46.83	47.32	2,161,180	-5.64%
2026-05-14	49.5	50.39	48.2	50.15	1,691,457	+0.84%
2026-05-13	50.5	50.59	48.13	49.73	2,208,419	-3.10%