5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
-8.00%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
-15.59%
YEAR-TO-DATE PERFORMANCE
-15.56%
1 YEAR PERFORMANCE
+88.16%
Symbotic Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $50.45 | $49.73 (-1.43%) | $50.59 | $48.13 | 2.19 M | $34.55 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 | $37.79 B |
| 04/30/2026 | $57.88 | $59.10 (2.11%) | $59.70 | $57.88 | 1.03 M | $37.93 B |
| 04/29/2026 | $57.16 | $57.35 (0.33%) | $57.59 | $55.40 | 1.14 M | $36.80 B |
| 04/28/2026 | $58.64 | $57.08 (-2.66%) | $58.64 | $55.30 | 1.75 M | $36.63 B |
| 04/27/2026 | $59.97 | $59.52 (-0.75%) | $60.14 | $56.92 | 1.70 M | $38.19 B |
| 04/24/2026 | $63.56 | $59.39 (-6.56%) | $63.99 | $59.19 | 1.55 M | $38.11 B |
| 04/23/2026 | $63.00 | $62.51 (-0.78%) | $64.22 | $61.24 | 806.54 K | $40.11 B |
| 04/22/2026 | $64.33 | $63.22 (-1.73%) | $64.86 | $61.81 | 868.94 K | $40.57 B |
| 04/21/2026 | $65.63 | $62.96 (-4.07%) | $67.08 | $62.85 | 1.46 M | $40.40 B |
| 04/20/2026 | $63.00 | $65.13 (3.38%) | $65.79 | $62.31 | 1.52 M | $41.79 B |
| 04/17/2026 | $61.98 | $63.17 (1.92%) | $65.45 | $61.12 | 2.37 M | $40.54 B |
| 04/16/2026 | $59.18 | $60.56 (2.33%) | $61.73 | $57.19 | 1.66 M | $38.86 B |
| 04/15/2026 | $61.04 | $58.74 (-3.77%) | $61.98 | $58.04 | 2.77 M | $37.69 B |
| 04/14/2026 | $56.44 | $56.56 (0.21%) | $57.13 | $55.80 | 861.60 K | $36.30 B |
| 04/13/2026 | $52.78 | $54.61 (3.47%) | $55.20 | $52.41 | 812.50 K | $35.04 B |
| 04/10/2026 | $54.14 | $53.83 (-0.57%) | $54.97 | $53.54 | 591.83 K | $34.54 B |
| 04/09/2026 | $54.25 | $53.59 (-1.22%) | $54.93 | $53.11 | 912.71 K | $34.39 B |
| 04/08/2026 | $55.09 | $54.55 (-0.98%) | $56.85 | $53.82 | 1.48 M | $35.01 B |
| 04/07/2026 | $52.61 | $51.58 (-1.96%) | $53.13 | $50.50 | 1.08 M | $33.10 B |
| 04/06/2026 | $53.32 | $53.30 (-0.04%) | $54.23 | $52.60 | 603.40 K | $34.20 B |
| 04/02/2026 | $52.00 | $53.37 (2.63%) | $54.90 | $51.71 | 1.16 M | $34.25 B |
| 04/01/2026 | $54.74 | $54.82 (0.15%) | $57.45 | $54.45 | 1.59 M | $35.18 B |
| 03/31/2026 | $50.17 | $53.20 (6.04%) | $53.28 | $49.30 | 1.70 M | $34.14 B |
| 03/30/2026 | $50.69 | $47.41 (-6.47%) | $50.85 | $47.18 | 1.17 M | $30.42 B |
| 03/27/2026 | $50.00 | $50.42 (0.84%) | $51.09 | $48.77 | 1.04 M | $32.36 B |
| 03/26/2026 | $52.05 | $50.80 (-2.4%) | $52.82 | $50.73 | 1.16 M | $32.60 B |
| 03/25/2026 | $54.46 | $53.36 (-2.02%) | $55.25 | $52.42 | 1.47 M | $34.24 B |
| 03/24/2026 | $52.17 | $53.01 (1.61%) | $53.70 | $51.53 | 970.90 K | $34.02 B |
| 03/23/2026 | $51.12 | $52.60 (2.9%) | $53.97 | $51.00 | 1.58 M | $33.75 B |
| 03/20/2026 | $51.22 | $50.12 (-2.15%) | $52.12 | $49.38 | 1.95 M | $32.16 B |
| 03/19/2026 | $48.92 | $51.28 (4.82%) | $51.77 | $48.76 | 967.70 K | $32.91 B |
| 03/18/2026 | $51.72 | $50.06 (-3.21%) | $52.30 | $49.82 | 1.43 M | $32.12 B |
| 03/17/2026 | $51.04 | $52.51 (2.88%) | $52.53 | $50.58 | 854.03 K | $33.70 B |
| 03/16/2026 | $50.25 | $50.97 (1.43%) | $51.48 | $50.25 | 959.55 K | $32.71 B |
| 03/13/2026 | $50.77 | $49.43 (-2.64%) | $51.54 | $48.92 | 2.19 M | $31.72 B |
| 03/12/2026 | $50.04 | $50.58 (1.08%) | $52.15 | $49.39 | 1.26 M | $32.46 B |
| 03/11/2026 | $49.95 | $51.01 (2.12%) | $51.69 | $49.88 | 897.25 K | $32.73 B |
| 03/10/2026 | $50.22 | $49.88 (-0.68%) | $51.45 | $49.54 | 1.39 M | $32.01 B |
| 03/09/2026 | $47.40 | $50.24 (5.99%) | $50.28 | $45.75 | 1.91 M | $32.24 B |
| 03/06/2026 | $51.66 | $48.61 (-5.9%) | $52.43 | $48.51 | 1.88 M | $31.19 B |
| 03/05/2026 | $53.61 | $53.20 (-0.76%) | $54.71 | $51.50 | 1.19 M | $34.14 B |
| 03/04/2026 | $53.32 | $54.04 (1.35%) | $54.82 | $52.98 | 793.12 K | $34.68 B |
| 03/03/2026 | $51.86 | $52.67 (1.56%) | $53.49 | $50.33 | 994.40 K | $33.80 B |
| 03/02/2026 | $52.75 | $54.21 (2.77%) | $54.70 | $51.88 | 1.17 M | $34.79 B |
| 02/27/2026 | $55.78 | $54.78 (-1.79%) | $56.24 | $53.60 | 1.23 M | $35.15 B |
| 02/26/2026 | $56.14 | $57.42 (2.28%) | $57.57 | $54.80 | 1.16 M | $36.85 B |
| 02/25/2026 | $56.97 | $56.14 (-1.46%) | $57.86 | $55.27 | 1.80 M | $36.03 B |
| 02/24/2026 | $54.49 | $56.30 (3.32%) | $56.58 | $53.26 | 1.18 M | $36.13 B |
| 02/23/2026 | $53.10 | $54.35 (2.35%) | $54.69 | $52.19 | 1.31 M | $34.88 B |
| 02/20/2026 | $54.72 | $53.80 (-1.68%) | $54.89 | $52.52 | 1.57 M | $34.52 B |
| 02/19/2026 | $55.60 | $55.08 (-0.94%) | $56.32 | $54.75 | 1.31 M | $35.35 B |
| 02/18/2026 | $55.01 | $54.01 (-1.82%) | $56.16 | $53.72 | 1.54 M | $34.66 B |
| 02/17/2026 | $53.97 | $55.32 (2.5%) | $56.31 | $53.06 | 1.62 M | $35.50 B |
| 02/13/2026 | $54.75 | $54.95 (0.37%) | $56.64 | $54.00 | 1.24 M | $35.26 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.
