5 DAY PERFORMANCE
+30.26%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-13.36%
YEAR-TO-DATE PERFORMANCE
-15.56%
1 YEAR PERFORMANCE
+34.87%
Symbotic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $39.38 | 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 |
| 05/22/2026 | $51.80 | $54.03 (4.31%) | $55.57 | $51.80 | 2.93 M | $37.69 B |
| 05/21/2026 | $49.87 | $50.95 (2.17%) | $51.02 | $49.52 | 1.22 M | $35.54 B |
| 05/20/2026 | $47.32 | $49.96 (5.58%) | $50.15 | $46.94 | 1.79 M | $34.85 B |
| 05/19/2026 | $46.78 | $46.61 (-0.36%) | $46.81 | $44.20 | 2.91 M | $32.52 B |
| 05/18/2026 | $47.44 | $47.05 (-0.82%) | $47.85 | $46.10 | 2.39 M | $32.82 B |
| 05/15/2026 | $48.79 | $47.32 (-3.01%) | $48.88 | $46.83 | 2.16 M | $33.01 B |
| 05/14/2026 | $49.50 | $50.15 (1.31%) | $50.39 | $48.20 | 1.69 M | $34.99 B |
| 05/13/2026 | $50.50 | $49.73 (-1.52%) | $50.59 | $48.13 | 2.21 M | $34.69 B |
| 05/12/2026 | $51.48 | $51.32 (-0.31%) | $52.00 | $50.11 | 1.28 M | $35.80 B |
| 05/11/2026 | $52.10 | $51.71 (-0.75%) | $53.61 | $51.16 | 1.99 M | $36.08 B |
| 05/08/2026 | $57.27 | $52.29 (-8.7%) | $57.27 | $50.75 | 2.92 M | $36.48 B |
| 05/07/2026 | $58.15 | $56.43 (-2.96%) | $61.39 | $55.03 | 2.81 M | $39.37 B |
| 05/06/2026 | $59.99 | $61.16 (1.95%) | $62.84 | $59.02 | 3.37 M | $42.67 B |
| 05/05/2026 | $57.91 | $58.08 (0.29%) | $58.72 | $56.78 | 1.29 M | $40.52 B |
| 05/04/2026 | $59.00 | $57.00 (-3.39%) | $60.60 | $56.52 | 1.37 M | $39.77 B |
| 05/01/2026 | $59.43 | $58.89 (-0.91%) | $59.74 | $56.40 | 1.11 M | $41.08 B |
| 04/30/2026 | $57.88 | $59.10 (2.11%) | $59.70 | $57.88 | 1.03 M | $41.23 B |
| 04/29/2026 | $57.16 | $57.35 (0.33%) | $57.59 | $55.40 | 1.14 M | $40.01 B |
| 04/28/2026 | $58.64 | $57.08 (-2.66%) | $58.64 | $55.30 | 1.75 M | $39.82 B |
| 04/27/2026 | $59.97 | $59.52 (-0.75%) | $60.14 | $56.92 | 1.70 M | $41.52 B |
| 04/24/2026 | $63.56 | $59.39 (-6.56%) | $63.99 | $59.19 | 1.55 M | $41.43 B |
| 04/23/2026 | $63.00 | $62.51 (-0.78%) | $64.22 | $61.24 | 806.54 K | $43.61 B |
| 04/22/2026 | $64.33 | $63.22 (-1.73%) | $64.86 | $61.81 | 868.94 K | $44.10 B |
| 04/21/2026 | $65.63 | $62.96 (-4.07%) | $67.08 | $62.85 | 1.46 M | $43.92 B |
| 04/20/2026 | $63.00 | $65.13 (3.38%) | $65.79 | $62.31 | 1.52 M | $45.44 B |
| 04/17/2026 | $61.98 | $63.17 (1.92%) | $65.45 | $61.12 | 2.37 M | $44.07 B |
| 04/16/2026 | $59.18 | $60.56 (2.33%) | $61.73 | $57.19 | 1.66 M | $42.25 B |
| 04/15/2026 | $61.04 | $58.74 (-3.77%) | $61.98 | $58.04 | 2.77 M | $40.98 B |
| 04/14/2026 | $56.44 | $56.56 (0.21%) | $57.13 | $55.80 | 861.60 K | $39.46 B |
| 04/13/2026 | $52.78 | $54.61 (3.47%) | $55.20 | $52.41 | 812.50 K | $38.10 B |
| 04/10/2026 | $54.14 | $53.83 (-0.57%) | $54.97 | $53.54 | 591.83 K | $37.55 B |
| 04/09/2026 | $54.25 | $53.59 (-1.22%) | $54.93 | $53.11 | 912.71 K | $37.39 B |
| 04/08/2026 | $55.09 | $54.55 (-0.98%) | $56.85 | $53.82 | 1.48 M | $38.06 B |
| 04/07/2026 | $52.61 | $51.58 (-1.96%) | $53.13 | $50.50 | 1.08 M | $35.98 B |
| 04/06/2026 | $53.32 | $53.30 (-0.04%) | $54.23 | $52.60 | 603.40 K | $37.18 B |
| 04/02/2026 | $52.00 | $53.37 (2.63%) | $54.90 | $51.71 | 1.16 M | $37.23 B |
| 04/01/2026 | $54.74 | $54.82 (0.15%) | $57.45 | $54.45 | 1.59 M | $38.24 B |
| 03/31/2026 | $50.17 | $53.20 (6.04%) | $53.28 | $49.30 | 1.70 M | $37.11 B |
| 03/30/2026 | $50.69 | $47.41 (-6.47%) | $50.85 | $47.18 | 1.17 M | $33.08 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.
