5 DAY PERFORMANCE
+19.56%
1 MONTH PERFORMANCE
+25.13%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
-10.76%
YEAR-TO-DATE PERFORMANCE
-15.56%
1 YEAR PERFORMANCE
+8.67%
Symbotic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $41.99 | $41.83 (-0.38%) | $42.75 | $41.58 | 2.22 M | $29.77 B |
| 08/20/2026 | $41.49 | $41.46 (-0.07%) | $41.69 | $40.47 | 1.70 M | $29.51 B |
| 08/19/2026 | $40.56 | $42.02 (3.6%) | $42.38 | $39.67 | 2.19 M | $29.91 B |
| 08/18/2026 | $40.99 | $40.46 (-1.29%) | $41.23 | $40.05 | 1.56 M | $28.80 B |
| 08/17/2026 | $43.06 | $42.35 (-1.65%) | $43.88 | $42.14 | 1.79 M | $30.14 B |
| 08/14/2026 | $42.01 | $42.70 (1.64%) | $42.87 | $41.80 | 961.63 K | $30.39 B |
| 08/13/2026 | $40.86 | $41.80 (2.3%) | $42.51 | $40.81 | 1.20 M | $29.75 B |
| 08/12/2026 | $42.49 | $41.19 (-3.06%) | $42.65 | $40.96 | 1.35 M | $29.32 B |
| 08/11/2026 | $40.67 | $41.69 (2.51%) | $42.01 | $40.67 | 1.38 M | $29.67 B |
| 08/10/2026 | $40.17 | $40.11 (-0.15%) | $40.89 | $39.12 | 2.05 M | $28.55 B |
| 08/07/2026 | $40.65 | $40.18 (-1.16%) | $42.00 | $39.61 | 2.34 M | $28.60 B |
| 08/06/2026 | $43.61 | $39.60 (-9.2%) | $44.38 | $39.58 | 5.08 M | $28.19 B |
| 08/05/2026 | $47.82 | $46.52 (-2.72%) | $48.24 | $46.49 | 2.04 M | $33.11 B |
| 08/04/2026 | $47.00 | $47.46 (0.98%) | $47.75 | $46.17 | 1.91 M | $33.78 B |
| 08/03/2026 | $43.21 | $45.85 (6.11%) | $46.28 | $43.00 | 1.70 M | $32.63 B |
| 07/31/2026 | $43.40 | $43.05 (-0.81%) | $43.75 | $41.58 | 1.07 M | $30.03 B |
| 07/30/2026 | $41.37 | $42.94 (3.8%) | $43.05 | $41.00 | 1.25 M | $29.96 B |
| 07/29/2026 | $41.68 | $40.34 (-3.21%) | $42.17 | $40.00 | 1.42 M | $28.14 B |
| 07/28/2026 | $40.53 | $42.34 (4.47%) | $42.89 | $39.50 | 2.57 M | $29.54 B |
| 07/27/2026 | $40.78 | $41.49 (1.74%) | $41.75 | $40.16 | 1.39 M | $28.95 B |
| 07/24/2026 | $40.61 | $40.15 (-1.13%) | $40.73 | $39.16 | 1.81 M | $28.01 B |
| 07/23/2026 | $41.88 | $40.57 (-3.13%) | $42.78 | $40.16 | 964.90 K | $28.30 B |
| 07/22/2026 | $42.61 | $42.46 (-0.35%) | $42.76 | $41.93 | 788.30 K | $29.62 B |
| 07/21/2026 | $41.61 | $42.86 (3%) | $43.06 | $41.11 | 966.72 K | $29.90 B |
| 07/20/2026 | $41.97 | $40.83 (-2.72%) | $41.99 | $40.36 | 1.09 M | $28.48 B |
| 07/17/2026 | $40.50 | $41.25 (1.85%) | $42.35 | $40.16 | 1.64 M | $28.78 B |
| 07/16/2026 | $42.57 | $41.98 (-1.39%) | $43.37 | $41.57 | 1.35 M | $29.29 B |
| 07/15/2026 | $43.93 | $42.64 (-2.94%) | $45.10 | $42.34 | 1.15 M | $29.75 B |
| 07/14/2026 | $42.89 | $43.66 (1.8%) | $43.90 | $42.60 | 1.00 M | $30.46 B |
| 07/13/2026 | $43.06 | $42.43 (-1.46%) | $43.75 | $41.87 | 1.42 M | $29.60 B |
| 07/10/2026 | $43.57 | $43.64 (0.16%) | $44.50 | $43.02 | 1.79 M | $30.45 B |
| 07/09/2026 | $42.45 | $43.15 (1.65%) | $43.21 | $41.11 | 1.63 M | $30.10 B |
| 07/08/2026 | $40.29 | $41.69 (3.47%) | $41.77 | $39.91 | 2.06 M | $29.08 B |
| 07/07/2026 | $44.07 | $41.32 (-6.24%) | $44.18 | $40.85 | 1.61 M | $28.83 B |
| 07/06/2026 | $43.00 | $44.46 (3.4%) | $44.57 | $42.87 | 1.56 M | $31.02 B |
| 07/02/2026 | $45.20 | $42.74 (-5.44%) | $45.69 | $42.14 | 1.70 M | $29.82 B |
| 07/01/2026 | $44.88 | $44.96 (0.18%) | $47.06 | $44.26 | 2.51 M | $31.37 B |
| 06/30/2026 | $42.20 | $44.95 (6.52%) | $45.89 | $41.90 | 3.12 M | $31.36 B |
| 06/29/2026 | $41.52 | $42.14 (1.49%) | $42.27 | $40.87 | 2.51 M | $29.40 B |
| 06/26/2026 | $40.00 | $41.24 (3.1%) | $41.54 | $39.58 | 2.31 M | $28.77 B |
| 06/25/2026 | $39.81 | $40.77 (2.41%) | $41.25 | $39.39 | 2.38 M | $28.44 B |
| 06/24/2026 | $38.50 | $39.43 (2.42%) | $39.70 | $38.31 | 2.47 M | $27.51 B |
| 06/23/2026 | $38.93 | $38.57 (-0.92%) | $39.22 | $38.19 | 2.53 M | $26.91 B |
| 06/22/2026 | $41.16 | $40.20 (-2.33%) | $41.37 | $39.15 | 2.60 M | $28.05 B |
| 06/18/2026 | $40.77 | $41.68 (2.23%) | $41.73 | $39.94 | 2.93 M | $29.08 B |
| 06/17/2026 | $40.81 | $40.17 (-1.57%) | $41.67 | $39.53 | 1.52 M | $28.02 B |
| 06/16/2026 | $41.67 | $40.81 (-2.06%) | $43.26 | $40.48 | 1.83 M | $28.47 B |
| 06/15/2026 | $43.23 | $41.72 (-3.49%) | $44.01 | $41.58 | 2.29 M | $29.11 B |
| 06/12/2026 | $43.09 | $41.63 (-3.39%) | $43.27 | $41.56 | 1.72 M | $29.04 B |
| 06/11/2026 | $41.35 | $42.83 (3.58%) | $43.15 | $40.92 | 1.44 M | $29.88 B |
| 06/10/2026 | $41.82 | $41.24 (-1.39%) | $43.04 | $41.05 | 1.57 M | $28.77 B |
| 06/09/2026 | $44.88 | $42.52 (-5.26%) | $45.34 | $40.70 | 2.95 M | $29.66 B |
| 06/08/2026 | $44.43 | $44.33 (-0.23%) | $45.18 | $44.01 | 1.85 M | $30.93 B |
| 06/05/2026 | $46.51 | $44.02 (-5.35%) | $46.75 | $43.29 | 2.85 M | $30.71 B |
| 06/04/2026 | $46.81 | $47.41 (1.28%) | $48.22 | $46.07 | 1.54 M | $33.08 B |
| 06/03/2026 | $48.87 | $47.21 (-3.4%) | $49.56 | $47.15 | 2.87 M | $32.94 B |
| 06/02/2026 | $48.34 | $49.09 (1.55%) | $49.73 | $48.06 | 2.33 M | $34.25 B |
| 06/01/2026 | $45.99 | $48.40 (5.24%) | $48.59 | $45.35 | 3.69 M | $33.77 B |
| 05/29/2026 | $49.18 | $46.43 (-5.59%) | $49.18 | $45.88 | 4.91 M | $32.39 B |
| 05/28/2026 | $49.00 | $48.81 (-0.39%) | $50.25 | $46.62 | 8.68 M | $34.05 B |
| 05/27/2026 | $53.00 | $53.63 (1.19%) | $54.20 | $52.11 | 1.78 M | $37.41 B |
| 05/26/2026 | $55.52 | $52.87 (-4.77%) | $56.36 | $52.50 | 3.34 M | $36.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
