5 DAY PERFORMANCE
-8.56%
1 MONTH PERFORMANCE
-8.64%
3 MONTH PERFORMANCE
-32.85%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
-8.64%
1 YEAR PERFORMANCE
+85.21%
Symbotic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $55.50 | $54.37 (-2.04%) | $57.86 | $53.37 | 1.94 M | $33.75 B |
| 01/29/2026 | $54.88 | $56.20 (2.41%) | $56.25 | $53.30 | 1.95 M | $34.88 B |
| 01/28/2026 | $58.68 | $55.10 (-6.1%) | $59.12 | $53.83 | 4.70 M | $34.20 B |
| 01/27/2026 | $60.00 | $58.99 (-1.68%) | $60.18 | $56.42 | 2.51 M | $36.62 B |
| 01/26/2026 | $61.67 | $59.45 (-3.6%) | $61.75 | $59.24 | 1.68 M | $36.90 B |
| 01/23/2026 | $63.69 | $62.08 (-2.53%) | $64.60 | $61.18 | 1.24 M | $38.53 B |
| 01/22/2026 | $62.88 | $63.51 (1%) | $64.95 | $60.81 | 1.53 M | $39.42 B |
| 01/21/2026 | $63.75 | $61.65 (-3.29%) | $64.50 | $59.62 | 1.41 M | $38.27 B |
| 01/20/2026 | $65.04 | $63.12 (-2.95%) | $68.00 | $62.39 | 2.18 M | $39.18 B |
| 01/16/2026 | $67.44 | $67.41 (-0.04%) | $68.03 | $66.00 | 1.20 M | $41.84 B |
| 01/15/2026 | $69.07 | $67.06 (-2.91%) | $71.55 | $66.83 | 1.75 M | $41.63 B |
| 01/14/2026 | $68.88 | $68.01 (-1.26%) | $69.31 | $65.84 | 1.22 M | $42.22 B |
| 01/13/2026 | $73.30 | $69.67 (-4.95%) | $73.91 | $69.47 | 1.44 M | $43.25 B |
| 01/12/2026 | $70.75 | $73.23 (3.51%) | $73.97 | $69.90 | 1.20 M | $45.46 B |
| 01/09/2026 | $71.95 | $70.82 (-1.57%) | $73.38 | $70.16 | 1.53 M | $43.96 B |
| 01/08/2026 | $69.79 | $70.61 (1.17%) | $71.25 | $68.73 | 1.61 M | $43.83 B |
| 01/07/2026 | $70.79 | $69.62 (-1.65%) | $70.90 | $69.07 | 1.53 M | $43.21 B |
| 01/06/2026 | $69.01 | $70.45 (2.09%) | $71.35 | $67.11 | 1.90 M | $43.73 B |
| 01/05/2026 | $66.72 | $68.62 (2.85%) | $70.03 | $65.41 | 2.70 M | $42.59 B |
| 01/02/2026 | $60.82 | $64.87 (6.66%) | $65.42 | $59.56 | 2.33 M | $40.27 B |
| 12/31/2025 | $59.97 | $59.50 (-0.78%) | $61.04 | $59.42 | 1.46 M | $36.93 B |
| 12/30/2025 | $59.85 | $60.27 (0.7%) | $61.77 | $59.70 | 1.52 M | $37.41 B |
| 12/29/2025 | $57.05 | $59.82 (4.86%) | $60.06 | $56.76 | 1.24 M | $37.13 B |
| 12/26/2025 | $58.31 | $57.99 (-0.55%) | $58.50 | $56.64 | 1.25 M | $36.00 B |
| 12/24/2025 | $58.84 | $58.30 (-0.92%) | $59.17 | $57.18 | 721.73 K | $36.19 B |
| 12/23/2025 | $58.55 | $58.84 (0.5%) | $59.89 | $57.85 | 939.70 K | $36.52 B |
| 12/22/2025 | $60.73 | $59.31 (-2.34%) | $60.75 | $58.89 | 1.77 M | $36.82 B |
| 12/19/2025 | $59.33 | $59.00 (-0.56%) | $61.09 | $58.58 | 2.94 M | $36.62 B |
| 12/18/2025 | $57.81 | $58.19 (0.66%) | $60.51 | $57.75 | 2.35 M | $36.12 B |
| 12/17/2025 | $63.10 | $55.99 (-11.27%) | $63.89 | $55.85 | 2.98 M | $34.75 B |
| 12/16/2025 | $60.01 | $62.69 (4.47%) | $63.38 | $59.32 | 2.58 M | $38.91 B |
| 12/15/2025 | $62.14 | $59.73 (-3.88%) | $62.14 | $59.20 | 3.58 M | $37.08 B |
| 12/12/2025 | $63.62 | $61.43 (-3.44%) | $64.48 | $60.24 | 2.61 M | $38.13 B |
| 12/11/2025 | $59.56 | $63.62 (6.82%) | $64.03 | $58.93 | 2.36 M | $39.49 B |
| 12/10/2025 | $61.13 | $60.25 (-1.44%) | $61.46 | $59.15 | 2.96 M | $37.40 B |
| 12/09/2025 | $59.10 | $62.17 (5.19%) | $64.13 | $58.50 | 3.71 M | $38.59 B |
| 12/08/2025 | $60.51 | $60.48 (-0.05%) | $61.97 | $59.26 | 4.19 M | $37.54 B |
| 12/05/2025 | $59.73 | $59.70 (-0.05%) | $62.25 | $57.03 | 12.42 M | $37.06 B |
| 12/04/2025 | $62.21 | $60.48 (-2.78%) | $65.70 | $59.83 | 9.64 M | $37.54 B |
| 12/03/2025 | $68.81 | $73.22 (6.41%) | $73.32 | $67.09 | 3.41 M | $45.45 B |
| 12/02/2025 | $79.55 | $66.95 (-15.84%) | $80.99 | $66.13 | 7.25 M | $41.56 B |
| 12/01/2025 | $82.94 | $85.30 (2.85%) | $86.68 | $81.75 | 2.71 M | $52.95 B |
| 11/28/2025 | $84.41 | $83.77 (-0.76%) | $85.79 | $81.78 | 2.63 M | $52.00 B |
| 11/26/2025 | $78.84 | $87.30 (10.73%) | $87.88 | $77.91 | 5.76 M | $54.19 B |
| 11/25/2025 | $73.47 | $77.29 (5.2%) | $78.33 | $69.13 | 10.18 M | $47.98 B |
| 11/24/2025 | $55.81 | $55.46 (-0.63%) | $56.05 | $51.86 | 4.09 M | $34.43 B |
| 11/21/2025 | $53.59 | $53.64 (0.09%) | $54.49 | $48.58 | 2.46 M | $33.30 B |
| 11/20/2025 | $56.91 | $54.72 (-3.85%) | $59.45 | $53.84 | 2.85 M | $33.97 B |
| 11/19/2025 | $53.30 | $53.96 (1.24%) | $55.28 | $52.78 | 1.12 M | $33.49 B |
| 11/18/2025 | $54.39 | $52.94 (-2.67%) | $56.48 | $52.50 | 2.23 M | $32.86 B |
| 11/17/2025 | $58.18 | $56.89 (-2.22%) | $59.57 | $56.08 | 1.47 M | $35.31 B |
| 11/14/2025 | $55.75 | $58.18 (4.36%) | $61.69 | $55.35 | 1.53 M | $36.11 B |
| 11/13/2025 | $61.10 | $59.52 (-2.59%) | $61.10 | $56.76 | 3.59 M | $36.95 B |
| 11/12/2025 | $66.55 | $63.11 (-5.17%) | $67.08 | $61.34 | 1.85 M | $39.17 B |
| 11/11/2025 | $68.89 | $66.18 (-3.93%) | $69.66 | $63.83 | 1.33 M | $41.08 B |
| 11/10/2025 | $75.37 | $70.72 (-6.17%) | $75.50 | $69.83 | 1.24 M | $43.90 B |
| 11/07/2025 | $67.00 | $69.80 (4.18%) | $69.93 | $64.64 | 1.94 M | $43.33 B |
| 11/06/2025 | $77.92 | $70.18 (-9.93%) | $77.92 | $69.02 | 2.09 M | $43.56 B |
| 11/05/2025 | $76.11 | $78.07 (2.58%) | $79.30 | $74.26 | 1.26 M | $48.46 B |
| 11/04/2025 | $76.29 | $75.60 (-0.9%) | $78.67 | $72.88 | 1.97 M | $46.93 B |
| 11/03/2025 | $82.20 | $81.83 (-0.45%) | $84.00 | $79.92 | 3.73 M | $50.79 B |
| 10/31/2025 | $79.00 | $80.95 (2.47%) | $82.20 | $76.50 | 2.88 M | $50.25 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.
