-
5 DAY PERFORMANCE
+22.92% -
1 MONTH PERFORMANCE
+23.01% -
3 MONTH PERFORMANCE
+62.78% -
6 MONTH PERFORMANCE
-15.26% -
YEAR-TO-DATE PERFORMANCE
-29.38% -
1 YEAR PERFORMANCE
-32.70%
Symbotic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $36.73 | $36.27 (-1.25%) | $36.96 | $34.02 | 2.09 M | $3.78 B |
| 11/20/2024 | $39.50 | $36.31 (-8.08%) | $40.70 | $36.14 | 2.84 M | $3.78 B |
| 11/19/2024 | $38.15 | $39.02 (2.28%) | $41.00 | $35.00 | 10.13 M | $4.06 B |
| 11/18/2024 | $30.00 | $30.56 (1.87%) | $31.40 | $29.76 | 3.16 M | $3.18 B |
| 11/15/2024 | $30.26 | $29.49 (-2.54%) | $30.26 | $29.08 | 889,324 | $3.07 B |
| 11/14/2024 | $31.91 | $29.93 (-6.2%) | $32.61 | $29.82 | 1.32 M | $3.12 B |
| 11/13/2024 | $34.30 | $31.49 (-8.19%) | $35.23 | $31.05 | 1.57 M | $3.25 B |
| 11/12/2024 | $33.79 | $34.32 (1.57%) | $34.84 | $33.61 | 813,200 | $3.54 B |
| 11/11/2024 | $35.05 | $34.90 (-0.43%) | $36.45 | $34.30 | 1.63 M | $3.60 B |
| 11/08/2024 | $32.20 | $33.95 (5.43%) | $33.97 | $32.20 | 1.27 M | $3.48 B |
| 11/07/2024 | $32.71 | $32.54 (-0.52%) | $32.89 | $31.80 | 1.15 M | $3.33 B |
| 11/06/2024 | $30.42 | $31.63 (3.98%) | $31.82 | $29.50 | 1.35 M | $3.24 B |
| 11/05/2024 | $28.57 | $29.30 (2.56%) | $29.93 | $28.14 | 684,670 | $3.00 B |
| 11/04/2024 | $28.02 | $28.53 (1.82%) | $28.93 | $27.96 | 465,100 | $2.92 B |
| 11/01/2024 | $28.35 | $28.44 (0.32%) | $29.20 | $28.18 | 669,663 | $2.91 B |
| 10/31/2024 | $29.56 | $27.79 (-5.99%) | $29.89 | $27.44 | 1.06 M | $2.85 B |
| 10/30/2024 | $29.31 | $29.96 (2.22%) | $31.32 | $29.31 | 1.64 M | $3.07 B |
| 10/29/2024 | $28.37 | $29.52 (4.05%) | $29.68 | $27.85 | 1.02 M | $3.02 B |
| 10/28/2024 | $27.99 | $28.41 (1.5%) | $28.99 | $27.66 | 811,400 | $2.91 B |
| 10/25/2024 | $28.65 | $27.42 (-4.29%) | $29.69 | $27.10 | 1.43 M | $2.81 B |
| 10/24/2024 | $28.34 | $28.58 (0.85%) | $29.16 | $28.32 | 543,980 | $2.93 B |
| 10/23/2024 | $29.09 | $28.31 (-2.68%) | $29.79 | $27.75 | 954,553 | $2.90 B |
| 10/22/2024 | $30.02 | $29.47 (-1.83%) | $30.27 | $28.88 | 897,100 | $3.02 B |
| 10/21/2024 | $30.10 | $30.14 (0.13%) | $30.62 | $29.60 | 1.09 M | $3.09 B |
| 10/18/2024 | $29.68 | $30.05 (1.25%) | $31.40 | $29.50 | 1.35 M | $3.08 B |
| 10/17/2024 | $28.88 | $29.38 (1.73%) | $29.88 | $28.33 | 1.99 M | $3.01 B |
| 10/16/2024 | $29.10 | $28.84 (-0.89%) | $29.78 | $28.18 | 850,400 | $2.95 B |
| 10/15/2024 | $28.61 | $28.83 (0.77%) | $29.25 | $27.75 | 918,741 | $2.95 B |
| 10/14/2024 | $30.06 | $28.66 (-4.66%) | $30.50 | $28.02 | 1.90 M | $2.94 B |
| 10/11/2024 | $27.86 | $29.93 (7.43%) | $31.77 | $27.73 | 4.90 M | $3.07 B |
| 10/10/2024 | $23.85 | $27.51 (15.35%) | $28.23 | $23.81 | 5.28 M | $2.82 B |
| 10/09/2024 | $23.45 | $23.24 (-0.9%) | $23.81 | $23.15 | 519,373 | $2.38 B |
| 10/08/2024 | $23.53 | $23.38 (-0.64%) | $23.84 | $22.96 | 844,300 | $2.39 B |
| 10/07/2024 | $23.85 | $23.72 (-0.55%) | $23.92 | $23.27 | 688,237 | $2.43 B |
| 10/04/2024 | $23.70 | $23.84 (0.59%) | $24.14 | $22.94 | 1.28 M | $2.44 B |
| 10/03/2024 | $23.94 | $23.06 (-3.68%) | $24.18 | $22.91 | 1.42 M | $2.36 B |
| 10/02/2024 | $23.57 | $24.18 (2.59%) | $24.39 | $23.28 | 800,536 | $2.48 B |
| 10/01/2024 | $24.35 | $23.83 (-2.14%) | $24.44 | $23.37 | 976,614 | $2.44 B |
| 09/30/2024 | $25.48 | $24.39 (-4.28%) | $25.69 | $24.34 | 914,938 | $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 |