5 DAY PERFORMANCE
+16.08%
1 MONTH PERFORMANCE
+16.03%
3 MONTH PERFORMANCE
+20.51%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
-15.56%
1 YEAR PERFORMANCE
-27.01%
Symbotic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $42.48 | $42.06 (-0.99%) | $42.80 | $41.46 | 1.96 M | $29.95 B |
| 10/07/2026 | $43.27 | $43.31 (0.09%) | $44.20 | $42.39 | 1.34 M | $30.83 B |
| 10/06/2026 | $43.21 | $44.15 (2.18%) | $44.35 | $42.66 | 1.62 M | $31.42 B |
| 10/05/2026 | $43.29 | $42.87 (-0.97%) | $43.52 | $41.91 | 1.37 M | $30.51 B |
| 10/02/2026 | $44.08 | $43.28 (-1.81%) | $44.29 | $43.08 | 1.25 M | $30.80 B |
| 10/01/2026 | $42.19 | $43.17 (2.32%) | $44.30 | $42.00 | 1.79 M | $30.73 B |
| 09/30/2026 | $42.05 | $42.07 (0.05%) | $42.53 | $41.52 | 1.16 M | $29.94 B |
| 09/29/2026 | $42.52 | $41.51 (-2.38%) | $42.56 | $41.30 | 1.09 M | $29.54 B |
| 09/28/2026 | $42.77 | $42.00 (-1.8%) | $43.25 | $41.87 | 900.37 K | $29.89 B |
| 09/25/2026 | $44.39 | $43.47 (-2.07%) | $44.53 | $43.36 | 916.17 K | $30.94 B |
| 09/24/2026 | $43.20 | $44.04 (1.94%) | $44.10 | $42.57 | 1.42 M | $31.35 B |
| 09/23/2026 | $45.05 | $43.69 (-3.02%) | $45.39 | $43.67 | 1.67 M | $31.10 B |
| 09/22/2026 | $44.35 | $45.07 (1.62%) | $45.64 | $43.70 | 1.99 M | $32.08 B |
| 09/21/2026 | $42.42 | $43.96 (3.63%) | $44.08 | $42.14 | 1.89 M | $31.29 B |
| 09/18/2026 | $44.70 | $41.89 (-6.29%) | $44.86 | $41.60 | 3.92 M | $29.82 B |
| 09/17/2026 | $44.60 | $44.61 (0.02%) | $45.55 | $43.92 | 2.37 M | $31.75 B |
| 09/16/2026 | $43.21 | $43.11 (-0.23%) | $43.50 | $41.80 | 2.12 M | $30.68 B |
| 09/15/2026 | $41.60 | $42.77 (2.81%) | $43.21 | $41.60 | 1.62 M | $30.44 B |
| 09/14/2026 | $40.50 | $41.60 (2.72%) | $42.20 | $40.30 | 1.32 M | $29.61 B |
| 09/11/2026 | $41.91 | $42.13 (0.52%) | $42.99 | $41.75 | 1.53 M | $29.99 B |
| 09/10/2026 | $41.50 | $41.10 (-0.96%) | $42.60 | $40.96 | 1.17 M | $29.25 B |
| 09/09/2026 | $42.72 | $42.62 (-0.23%) | $43.53 | $42.61 | 1.50 M | $30.33 B |
| 09/08/2026 | $43.19 | $43.30 (0.25%) | $44.31 | $42.61 | 2.09 M | $30.82 B |
| 09/04/2026 | $41.67 | $42.94 (3.05%) | $43.00 | $41.60 | 1.43 M | $30.56 B |
| 09/03/2026 | $40.30 | $41.60 (3.23%) | $41.74 | $40.00 | 1.35 M | $29.61 B |
| 09/02/2026 | $38.30 | $39.87 (4.1%) | $40.07 | $38.26 | 1.29 M | $28.38 B |
| 09/01/2026 | $38.98 | $38.22 (-1.95%) | $39.16 | $37.68 | 2.41 M | $27.20 B |
| 08/31/2026 | $39.77 | $39.67 (-0.25%) | $40.09 | $39.12 | 1.56 M | $28.23 B |
| 08/28/2026 | $41.14 | $39.88 (-3.06%) | $41.59 | $39.79 | 1.33 M | $28.38 B |
| 08/27/2026 | $41.11 | $41.14 (0.07%) | $42.15 | $40.53 | 1.39 M | $29.28 B |
| 08/26/2026 | $40.31 | $40.61 (0.74%) | $41.66 | $40.27 | 1.01 M | $28.90 B |
| 08/25/2026 | $40.80 | $40.41 (-0.96%) | $41.11 | $39.84 | 1.08 M | $28.76 B |
| 08/24/2026 | $41.47 | $40.03 (-3.47%) | $41.56 | $39.93 | 1.50 M | $28.49 B |
| 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 |
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.
