Symbotic Inc.SYMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $69.07 | $71.55 | $66.83 | $67.06 | 1.75M |
| 1/14/2026 | $68.88 | $69.31 | $65.84 | $68.01 | 1.22M |
| 1/13/2026 | $73.30 | $73.91 | $69.47 | $69.67 | 1.44M |
| 1/12/2026 | $70.75 | $73.97 | $69.90 | $73.23 | 1.20M |
| 1/9/2026 | $71.95 | $73.38 | $70.16 | $70.82 | 1.53M |
| 1/8/2026 | $69.79 | $71.25 | $68.73 | $70.61 | 1.61M |
| 1/7/2026 | $70.79 | $70.90 | $69.07 | $69.62 | 1.53M |
| 1/6/2026 | $69.01 | $71.35 | $67.11 | $70.45 | 1.90M |
| 1/5/2026 | $66.72 | $70.03 | $65.41 | $68.62 | 2.70M |
| 1/2/2026 | $60.82 | $65.42 | $59.56 | $64.87 | 2.33M |
| 12/31/2025 | $59.97 | $61.04 | $59.42 | $59.50 | 1.46M |
| 12/30/2025 | $59.85 | $61.77 | $59.70 | $60.27 | 1.52M |
| 12/29/2025 | $57.05 | $60.06 | $56.76 | $59.82 | 1.24M |
| 12/26/2025 | $58.31 | $58.50 | $56.64 | $57.99 | 1.25M |
| 12/24/2025 | $58.84 | $59.17 | $57.18 | $58.30 | 721,734 |
| 12/23/2025 | $58.55 | $59.89 | $57.85 | $58.84 | 939,700 |
| 12/22/2025 | $60.73 | $60.75 | $58.89 | $59.31 | 1.77M |
| 12/19/2025 | $59.33 | $61.09 | $58.58 | $59.00 | 2.94M |
| 12/18/2025 | $57.81 | $60.51 | $57.75 | $58.19 | 2.35M |
| 12/17/2025 | $63.10 | $63.89 | $55.85 | $55.99 | 2.98M |
| 12/16/2025 | $60.01 | $63.38 | $59.32 | $62.69 | 2.58M |
| 12/15/2025 | $62.14 | $62.14 | $59.20 | $59.73 | 3.58M |
| 12/12/2025 | $63.62 | $64.48 | $60.24 | $61.43 | 2.61M |
| 12/11/2025 | $59.56 | $64.03 | $58.93 | $63.62 | 2.36M |
| 12/10/2025 | $61.13 | $61.46 | $59.15 | $60.25 | 2.96M |
| 12/9/2025 | $59.10 | $64.13 | $58.50 | $62.17 | 3.71M |
| 12/8/2025 | $60.51 | $61.97 | $59.26 | $60.48 | 4.19M |
| 12/5/2025 | $59.73 | $62.25 | $57.03 | $59.70 | 12.42M |
| 12/4/2025 | $62.21 | $65.70 | $59.83 | $60.48 | 9.64M |
| 12/3/2025 | $68.81 | $73.32 | $67.09 | $73.22 | 3.41M |
| 12/2/2025 | $79.55 | $80.99 | $66.13 | $66.95 | 7.25M |
| 12/1/2025 | $82.94 | $86.68 | $81.75 | $85.30 | 2.71M |
| 11/28/2025 | $84.41 | $85.79 | $81.78 | $83.77 | 2.63M |
| 11/26/2025 | $78.84 | $87.88 | $77.91 | $87.30 | 5.76M |
| 11/25/2025 | $73.47 | $78.33 | $69.13 | $77.29 | 10.18M |
| 11/24/2025 | $55.81 | $56.05 | $51.86 | $55.46 | 4.09M |
| 11/21/2025 | $53.59 | $54.49 | $48.58 | $53.64 | 2.46M |
| 11/20/2025 | $56.91 | $59.45 | $53.84 | $54.72 | 2.85M |
| 11/19/2025 | $53.30 | $55.28 | $52.78 | $53.96 | 1.12M |
| 11/18/2025 | $54.39 | $56.48 | $52.50 | $52.94 | 2.23M |
| 11/17/2025 | $58.18 | $59.57 | $56.08 | $56.89 | 1.47M |
| 11/14/2025 | $55.75 | $61.69 | $55.35 | $58.18 | 1.53M |
| 11/13/2025 | $61.10 | $61.10 | $56.76 | $59.52 | 3.59M |
| 11/12/2025 | $66.55 | $67.08 | $61.34 | $63.11 | 1.85M |
| 11/11/2025 | $68.89 | $69.66 | $63.83 | $66.18 | 1.33M |
| 11/10/2025 | $75.37 | $75.50 | $69.83 | $70.72 | 1.24M |
| 11/7/2025 | $67.00 | $69.93 | $64.64 | $69.80 | 1.94M |
| 11/6/2025 | $77.92 | $77.92 | $69.02 | $70.18 | 2.09M |
| 11/5/2025 | $76.11 | $79.30 | $74.26 | $78.07 | 1.26M |
| 11/4/2025 | $76.29 | $78.67 | $72.88 | $75.60 | 1.97M |
| 11/3/2025 | $82.20 | $84.00 | $79.92 | $81.83 | 3.73M |
| 10/31/2025 | $79.00 | $82.20 | $76.50 | $80.95 | 2.88M |
| 10/30/2025 | $75.41 | $79.29 | $74.00 | $77.26 | 1.96M |
| 10/29/2025 | $69.00 | $78.65 | $68.30 | $77.74 | 3.96M |
| 10/28/2025 | $70.95 | $72.07 | $68.42 | $68.60 | 1.90M |
| 10/27/2025 | $66.73 | $71.85 | $65.80 | $70.69 | 2.11M |
| 10/24/2025 | $69.21 | $70.20 | $64.46 | $65.10 | 1.91M |
| 10/23/2025 | $65.44 | $68.46 | $64.50 | $67.86 | 1.50M |
| 10/22/2025 | $67.65 | $68.42 | $61.50 | $64.44 | 2.05M |
| 10/21/2025 | $70.44 | $71.98 | $67.45 | $69.89 | 1.02M |
| 10/20/2025 | $69.99 | $70.88 | $68.00 | $70.48 | 1.03M |