-
5 DAY PERFORMANCE
-2.98% -
1 MONTH PERFORMANCE
+26.98% -
3 MONTH PERFORMANCE
-31.29% -
6 MONTH PERFORMANCE
-46.35% -
YEAR-TO-DATE PERFORMANCE
-52.50% -
1 YEAR PERFORMANCE
-27.07%
Symbotic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.48 | $24.39 (-4.28%) | $25.69 | $24.34 | 904,163 | $2.50 B |
| 09/27/2024 | $25.61 | $25.52 (-0.35%) | $26.30 | $25.05 | 1.33 M | $2.61 B |
| 09/26/2024 | $23.75 | $25.13 (5.81%) | $25.54 | $23.75 | 1.73 M | $2.57 B |
| 09/25/2024 | $23.86 | $23.12 (-3.1%) | $23.99 | $22.78 | 1.13 M | $2.37 B |
| 09/24/2024 | $23.86 | $23.65 (-0.88%) | $24.10 | $22.92 | 1.40 M | $2.42 B |
| 09/23/2024 | $25.17 | $23.52 (-6.56%) | $25.20 | $23.35 | 1.68 M | $2.41 B |
| 09/20/2024 | $24.86 | $25.17 (1.25%) | $25.56 | $24.23 | 4.64 M | $2.58 B |
| 09/19/2024 | $26.97 | $25.00 (-7.3%) | $26.97 | $24.91 | 2.19 M | $2.56 B |
| 09/18/2024 | $24.92 | $24.98 (0.24%) | $26.30 | $24.34 | 2.72 M | $2.56 B |
| 09/17/2024 | $23.03 | $24.96 (8.38%) | $25.03 | $22.69 | 3.77 M | $2.56 B |
| 09/16/2024 | $21.20 | $22.41 (5.71%) | $23.03 | $20.92 | 2.13 M | $2.30 B |
| 09/13/2024 | $19.56 | $21.14 (8.08%) | $21.55 | $19.56 | 2.48 M | $2.17 B |
| 09/12/2024 | $19.38 | $20.49 (5.73%) | $21.15 | $19.34 | 2.29 M | $2.10 B |
| 09/11/2024 | $18.32 | $19.38 (5.79%) | $19.40 | $17.88 | 2.31 M | $1.98 B |
| 09/10/2024 | $18.63 | $17.86 (-4.13%) | $18.68 | $17.47 | 1.68 M | $1.83 B |
| 09/09/2024 | $18.06 | $18.41 (1.94%) | $18.66 | $17.90 | 1.59 M | $1.89 B |
| 09/06/2024 | $18.18 | $17.99 (-1.05%) | $18.70 | $17.64 | 2.00 M | $1.84 B |
| 09/05/2024 | $18.15 | $18.00 (-0.83%) | $18.20 | $17.46 | 1.81 M | $1.84 B |
| 09/04/2024 | $17.77 | $18.12 (1.97%) | $18.27 | $17.11 | 2.68 M | $1.86 B |
| 09/03/2024 | $19.00 | $17.97 (-5.42%) | $19.05 | $17.53 | 3.05 M | $1.84 B |
| 08/30/2024 | $19.63 | $19.20 (-2.19%) | $20.45 | $19.07 | 1.77 M | $1.97 B |
| 08/29/2024 | $20.23 | $19.34 (-4.4%) | $20.65 | $19.29 | 2.37 M | $1.98 B |
| 08/28/2024 | $21.34 | $20.01 (-6.23%) | $21.34 | $19.76 | 3.03 M | $2.05 B |
| 08/27/2024 | $22.52 | $21.40 (-4.97%) | $22.55 | $21.09 | 3.21 M | $2.19 B |
| 08/26/2024 | $23.53 | $22.77 (-3.23%) | $23.66 | $22.52 | 1.58 M | $2.33 B |
| 08/23/2024 | $22.56 | $23.36 (3.55%) | $23.59 | $21.72 | 2.73 M | $2.39 B |
| 08/22/2024 | $24.87 | $22.27 (-10.45%) | $24.89 | $22.11 | 2.53 M | $2.28 B |
| 08/21/2024 | $24.05 | $24.87 (3.41%) | $25.05 | $23.81 | 1.36 M | $2.55 B |
| 08/20/2024 | $25.20 | $23.87 (-5.28%) | $25.52 | $23.70 | 2.38 M | $2.44 B |
| 08/19/2024 | $22.30 | $25.17 (12.87%) | $25.42 | $22.07 | 3.37 M | $2.58 B |
| 08/16/2024 | $21.36 | $22.24 (4.12%) | $23.22 | $21.26 | 2.95 M | $2.28 B |
| 08/15/2024 | $22.00 | $21.39 (-2.77%) | $22.58 | $21.32 | 2.08 M | $2.19 B |
| 08/14/2024 | $22.05 | $21.40 (-2.95%) | $22.34 | $21.27 | 1.17 M | $2.19 B |
| 08/13/2024 | $21.57 | $21.72 (0.7%) | $21.98 | $21.37 | 1.77 M | $2.22 B |
| 08/12/2024 | $22.14 | $21.23 (-4.11%) | $22.20 | $20.90 | 2.17 M | $2.17 B |
| 08/09/2024 | $22.27 | $21.90 (-1.66%) | $22.44 | $21.37 | 1.47 M | $2.24 B |
| 08/08/2024 | $22.39 | $22.24 (-0.67%) | $22.50 | $22.01 | 1.23 M | $2.28 B |
| 08/07/2024 | $23.40 | $21.77 (-6.97%) | $23.64 | $21.59 | 2.27 M | $2.23 B |
| 08/06/2024 | $23.50 | $22.92 (-2.47%) | $23.51 | $22.01 | 2.38 M | $2.35 B |
| 08/05/2024 | $21.41 | $22.96 (7.24%) | $24.31 | $21.11 | 2.63 M | $2.35 B |
| 08/02/2024 | $23.70 | $23.70 (0%) | $24.15 | $22.54 | 3.15 M | $2.43 B |
| 08/01/2024 | $26.80 | $24.61 (-8.17%) | $27.67 | $24.21 | 2.71 M | $2.52 B |
| 07/31/2024 | $27.58 | $26.81 (-2.79%) | $28.24 | $26.42 | 2.73 M | $2.75 B |
| 07/30/2024 | $26.50 | $27.25 (2.83%) | $31.85 | $26.02 | 8.26 M | $2.79 B |
| 07/29/2024 | $39.00 | $35.63 (-8.64%) | $39.40 | $35.46 | 3.01 M | $3.65 B |
| 07/26/2024 | $38.83 | $38.80 (-0.08%) | $39.49 | $37.55 | 1.06 M | $3.97 B |
| 07/25/2024 | $36.01 | $37.84 (5.08%) | $38.25 | $35.80 | 1.55 M | $3.88 B |
| 07/24/2024 | $39.21 | $36.19 (-7.7%) | $39.46 | $36.10 | 1.82 M | $3.71 B |
| 07/23/2024 | $37.76 | $39.75 (5.27%) | $40.06 | $37.62 | 1.35 M | $4.07 B |
| 07/22/2024 | $39.65 | $38.66 (-2.5%) | $39.89 | $37.46 | 1.05 M | $3.96 B |
| 07/19/2024 | $37.81 | $39.19 (3.65%) | $39.19 | $37.50 | 870,674 | $4.01 B |
| 07/18/2024 | $39.96 | $38.49 (-3.68%) | $40.35 | $37.89 | 1.14 M | $3.94 B |
| 07/17/2024 | $40.24 | $39.64 (-1.49%) | $41.35 | $38.97 | 1.03 M | $4.06 B |
| 07/16/2024 | $40.06 | $41.44 (3.44%) | $41.76 | $39.77 | 1.11 M | $4.24 B |
| 07/15/2024 | $38.68 | $39.63 (2.46%) | $40.59 | $38.60 | 1.09 M | $4.06 B |
| 07/12/2024 | $38.01 | $38.40 (1.03%) | $38.83 | $38.01 | 805,142 | $3.93 B |
| 07/11/2024 | $37.48 | $37.87 (1.04%) | $38.79 | $36.61 | 1.37 M | $3.88 B |
| 07/10/2024 | $38.39 | $36.50 (-4.92%) | $38.46 | $35.00 | 2.31 M | $3.74 B |
| 07/09/2024 | $37.17 | $38.04 (2.34%) | $38.36 | $37.07 | 1.05 M | $3.90 B |
| 07/08/2024 | $36.04 | $37.17 (3.14%) | $37.85 | $36.04 | 1.24 M | $3.81 B |
| 07/05/2024 | $35.30 | $35.81 (1.44%) | $35.89 | $35.21 | 661,321 | $3.67 B |
| 07/03/2024 | $36.19 | $35.34 (-2.35%) | $36.39 | $35.13 | 544,476 | $3.62 B |
| 07/02/2024 | $35.26 | $36.19 (2.64%) | $36.50 | $35.10 | 705,640 | $3.71 B |
| 07/01/2024 | $35.53 | $35.48 (-0.14%) | $35.65 | $34.89 | 1.14 M | $3.63 B |