5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+7.04%
3 MONTH PERFORMANCE
-27.63%
6 MONTH PERFORMANCE
-27.97%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
-44.05%
Symbotic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $21.73 | $21.58 (-0.69%) | $21.80 | $20.50 | 759,765 | $2.29 B |
| 04/29/2025 | $22.00 | $21.98 (-0.09%) | $22.45 | $21.71 | 587,747 | $2.33 B |
| 04/28/2025 | $21.99 | $22.00 (0.05%) | $22.65 | $21.50 | 671,193 | $2.33 B |
| 04/25/2025 | $21.91 | $21.93 (0.09%) | $22.20 | $21.60 | 890,531 | $2.33 B |
| 04/24/2025 | $21.15 | $22.06 (4.3%) | $22.11 | $21.07 | 933,600 | $2.34 B |
| 04/23/2025 | $21.80 | $21.16 (-2.94%) | $22.25 | $21.00 | 904,509 | $2.25 B |
| 04/22/2025 | $19.63 | $20.28 (3.31%) | $20.66 | $19.50 | 803,600 | $2.15 B |
| 04/21/2025 | $20.00 | $19.62 (-1.9%) | $20.35 | $19.14 | 718,722 | $2.08 B |
| 04/17/2025 | $20.36 | $20.41 (0.25%) | $20.64 | $19.80 | 634,300 | $2.17 B |
| 04/16/2025 | $20.30 | $20.25 (-0.25%) | $20.63 | $19.77 | 691,621 | $2.15 B |
| 04/15/2025 | $20.46 | $20.76 (1.47%) | $20.88 | $20.12 | 993,112 | $2.20 B |
| 04/14/2025 | $21.35 | $20.41 (-4.4%) | $21.70 | $20.37 | 1.26 M | $2.17 B |
| 04/11/2025 | $20.03 | $20.63 (3%) | $20.75 | $19.42 | 917,700 | $2.19 B |
| 04/10/2025 | $20.11 | $20.02 (-0.45%) | $20.51 | $19.42 | 1.30 M | $2.12 B |
| 04/09/2025 | $17.78 | $21.38 (20.25%) | $22.19 | $17.75 | 2.30 M | $2.27 B |
| 04/08/2025 | $19.74 | $17.88 (-9.42%) | $20.05 | $17.40 | 2.13 M | $1.90 B |
| 04/07/2025 | $16.61 | $18.56 (11.74%) | $19.43 | $16.46 | 2.54 M | $1.97 B |
| 04/04/2025 | $17.47 | $17.50 (0.17%) | $17.98 | $16.32 | 2.45 M | $1.86 B |
| 04/03/2025 | $20.25 | $18.24 (-9.93%) | $20.40 | $18.10 | 3.17 M | $1.94 B |
| 04/02/2025 | $20.31 | $22.03 (8.47%) | $22.49 | $20.30 | 1.33 M | $2.34 B |
| 04/01/2025 | $20.26 | $20.90 (3.16%) | $20.92 | $19.54 | 1.06 M | $2.22 B |
| 03/31/2025 | $19.76 | $20.21 (2.28%) | $20.84 | $19.25 | 1.28 M | $2.14 B |
| 03/28/2025 | $21.25 | $20.16 (-5.13%) | $21.71 | $19.92 | 1.62 M | $2.14 B |
| 03/27/2025 | $21.85 | $21.51 (-1.56%) | $22.41 | $21.51 | 912,232 | $2.28 B |
| 03/26/2025 | $23.23 | $22.15 (-4.65%) | $23.49 | $21.98 | 958,500 | $2.35 B |
| 03/25/2025 | $23.73 | $23.38 (-1.47%) | $23.80 | $23.02 | 817,600 | $2.48 B |
| 03/24/2025 | $22.88 | $23.50 (2.71%) | $23.85 | $22.76 | 1.09 M | $2.49 B |
| 03/21/2025 | $21.30 | $22.39 (5.12%) | $22.41 | $20.99 | 1.59 M | $2.38 B |
| 03/20/2025 | $21.16 | $21.65 (2.32%) | $22.30 | $21.10 | 801,300 | $2.30 B |
| 03/19/2025 | $21.03 | $21.50 (2.23%) | $22.19 | $20.95 | 1.69 M | $2.28 B |
| 03/18/2025 | $22.01 | $20.99 (-4.63%) | $22.08 | $20.94 | 816,839 | $2.23 B |
| 03/17/2025 | $21.73 | $22.31 (2.67%) | $22.78 | $21.62 | 1.08 M | $2.37 B |
| 03/14/2025 | $21.50 | $21.65 (0.7%) | $21.85 | $21.15 | 1.51 M | $2.30 B |
| 03/13/2025 | $21.23 | $20.56 (-3.16%) | $21.46 | $20.16 | 976,824 | $2.18 B |
| 03/12/2025 | $21.62 | $21.35 (-1.25%) | $22.16 | $21.03 | 1.04 M | $2.27 B |
| 03/11/2025 | $21.06 | $21.15 (0.43%) | $21.73 | $20.23 | 1.48 M | $2.24 B |
| 03/10/2025 | $22.35 | $21.17 (-5.28%) | $22.68 | $20.96 | 1.84 M | $2.25 B |
| 03/07/2025 | $21.94 | $23.29 (6.15%) | $23.36 | $21.25 | 1.24 M | $2.47 B |
| 03/06/2025 | $22.26 | $21.96 (-1.35%) | $23.20 | $21.61 | 1.11 M | $2.33 B |
| 03/05/2025 | $22.00 | $22.57 (2.59%) | $22.80 | $21.48 | 1.22 M | $2.39 B |
| 03/04/2025 | $20.01 | $21.87 (9.3%) | $22.68 | $20.00 | 2.01 M | $2.32 B |
| 03/03/2025 | $23.03 | $21.05 (-8.6%) | $23.40 | $20.77 | 2.23 M | $2.23 B |
| 02/28/2025 | $22.68 | $22.70 (0.09%) | $23.31 | $22.07 | 1.74 M | $2.41 B |
| 02/27/2025 | $24.10 | $22.94 (-4.81%) | $24.42 | $22.91 | 1.15 M | $2.43 B |
| 02/26/2025 | $24.06 | $23.72 (-1.41%) | $24.86 | $23.68 | 1.30 M | $2.52 B |
| 02/25/2025 | $24.18 | $23.45 (-3.02%) | $24.29 | $22.76 | 2.00 M | $2.49 B |
| 02/24/2025 | $24.56 | $24.38 (-0.73%) | $24.99 | $23.52 | 1.97 M | $2.59 B |
| 02/21/2025 | $26.17 | $24.47 (-6.5%) | $26.61 | $24.43 | 1.64 M | $2.60 B |
| 02/20/2025 | $26.88 | $26.09 (-2.94%) | $27.06 | $25.71 | 1.60 M | $2.77 B |
| 02/19/2025 | $27.62 | $26.76 (-3.11%) | $27.76 | $26.76 | 1.13 M | $2.84 B |
| 02/18/2025 | $27.15 | $27.81 (2.43%) | $28.20 | $27.15 | 1.31 M | $2.95 B |
| 02/14/2025 | $27.85 | $27.06 (-2.84%) | $27.99 | $26.57 | 1.29 M | $2.87 B |
| 02/13/2025 | $29.08 | $27.72 (-4.68%) | $29.14 | $26.88 | 2.13 M | $2.94 B |
| 02/12/2025 | $28.47 | $29.11 (2.25%) | $29.25 | $27.77 | 1.44 M | $3.09 B |
| 02/11/2025 | $27.80 | $29.14 (4.82%) | $29.22 | $27.59 | 2.11 M | $3.09 B |
| 02/10/2025 | $26.25 | $28.19 (7.39%) | $28.25 | $25.71 | 3.51 M | $2.99 B |
| 02/07/2025 | $26.46 | $26.37 (-0.34%) | $27.06 | $25.97 | 2.81 M | $2.80 B |
| 02/06/2025 | $25.88 | $25.99 (0.43%) | $27.58 | $25.50 | 6.88 M | $2.76 B |
| 02/05/2025 | $30.77 | $30.92 (0.49%) | $31.30 | $30.12 | 4.10 M | $3.28 B |
| 02/04/2025 | $29.56 | $30.30 (2.5%) | $30.67 | $29.36 | 1.48 M | $3.21 B |
| 02/03/2025 | $27.59 | $29.21 (5.87%) | $29.33 | $27.43 | 1.80 M | $3.10 B |
| 01/31/2025 | $30.07 | $29.35 (-2.39%) | $30.81 | $29.03 | 1.43 M | $2.81 B |
| 01/30/2025 | $29.51 | $29.82 (1.05%) | $30.04 | $29.11 | 1.47 M | $2.85 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.
