5 DAY PERFORMANCE
-27.80%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
+33.75%
6 MONTH PERFORMANCE
+103.50%
YEAR-TO-DATE PERFORMANCE
+155.08%
1 YEAR PERFORMANCE
+131.46%
Symbotic Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $62.21 | $60.48 (-2.78%) | $65.70 | $59.83 | 9.57 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 | $32.75 B |
| 11/18/2025 | $54.39 | $52.94 (-2.67%) | $56.48 | $52.50 | 2.23 M | $32.13 B |
| 11/17/2025 | $58.18 | $56.89 (-2.22%) | $59.57 | $56.08 | 1.47 M | $34.52 B |
| 11/14/2025 | $55.75 | $58.18 (4.36%) | $61.69 | $55.35 | 1.53 M | $35.31 B |
| 11/13/2025 | $61.10 | $59.52 (-2.59%) | $61.10 | $56.76 | 3.59 M | $36.12 B |
| 11/12/2025 | $66.55 | $63.11 (-5.17%) | $67.08 | $61.34 | 1.85 M | $38.30 B |
| 11/11/2025 | $68.89 | $66.18 (-3.93%) | $69.66 | $63.83 | 1.33 M | $40.16 B |
| 11/10/2025 | $75.37 | $70.72 (-6.17%) | $75.50 | $69.83 | 1.24 M | $42.92 B |
| 11/07/2025 | $67.00 | $69.80 (4.18%) | $69.93 | $64.64 | 1.94 M | $42.36 B |
| 11/06/2025 | $77.92 | $70.18 (-9.93%) | $77.92 | $69.02 | 2.09 M | $42.59 B |
| 11/05/2025 | $76.11 | $78.07 (2.58%) | $79.30 | $74.26 | 1.26 M | $47.38 B |
| 11/04/2025 | $76.29 | $75.60 (-0.9%) | $78.67 | $72.88 | 1.97 M | $45.88 B |
| 11/03/2025 | $82.20 | $81.83 (-0.45%) | $84.00 | $79.92 | 3.73 M | $49.66 B |
| 10/31/2025 | $79.00 | $80.95 (2.47%) | $82.20 | $76.50 | 2.88 M | $49.12 B |
| 10/30/2025 | $75.41 | $77.26 (2.45%) | $79.29 | $74.00 | 1.96 M | $46.89 B |
| 10/29/2025 | $69.00 | $77.74 (12.67%) | $78.65 | $68.30 | 3.96 M | $47.18 B |
| 10/28/2025 | $70.95 | $68.60 (-3.31%) | $72.07 | $68.42 | 1.90 M | $41.63 B |
| 10/27/2025 | $66.73 | $70.69 (5.93%) | $71.85 | $65.80 | 2.11 M | $42.90 B |
| 10/24/2025 | $69.21 | $65.10 (-5.94%) | $70.20 | $64.46 | 1.91 M | $39.51 B |
| 10/23/2025 | $65.44 | $67.86 (3.7%) | $68.46 | $64.50 | 1.50 M | $41.18 B |
| 10/22/2025 | $67.65 | $64.44 (-4.75%) | $68.42 | $61.50 | 2.05 M | $39.11 B |
| 10/21/2025 | $70.44 | $69.89 (-0.78%) | $71.98 | $67.45 | 1.02 M | $42.41 B |
| 10/20/2025 | $69.99 | $70.48 (0.7%) | $70.88 | $68.00 | 1.03 M | $42.77 B |
| 10/17/2025 | $70.30 | $68.52 (-2.53%) | $72.83 | $65.92 | 1.89 M | $41.58 B |
| 10/16/2025 | $76.58 | $72.19 (-5.73%) | $78.02 | $71.35 | 3.06 M | $43.81 B |
| 10/15/2025 | $76.84 | $75.36 (-1.93%) | $79.58 | $71.29 | 2.58 M | $45.73 B |
| 10/14/2025 | $68.62 | $73.64 (7.32%) | $76.04 | $66.85 | 2.89 M | $44.69 B |
| 10/13/2025 | $65.43 | $70.51 (7.76%) | $72.11 | $65.24 | 1.96 M | $42.79 B |
| 10/10/2025 | $67.89 | $63.76 (-6.08%) | $70.19 | $63.50 | 1.81 M | $38.69 B |
| 10/09/2025 | $68.86 | $67.14 (-2.5%) | $71.13 | $65.35 | 1.69 M | $40.74 B |
| 10/08/2025 | $66.20 | $68.83 (3.97%) | $71.14 | $66.20 | 1.72 M | $41.77 B |
| 10/07/2025 | $68.26 | $68.42 (0.23%) | $71.29 | $65.25 | 2.27 M | $41.52 B |
| 10/06/2025 | $65.91 | $67.84 (2.93%) | $69.00 | $65.06 | 2.50 M | $41.17 B |
| 10/03/2025 | $64.40 | $63.10 (-2.02%) | $65.17 | $61.70 | 1.91 M | $38.29 B |
| 10/02/2025 | $59.50 | $63.62 (6.92%) | $64.50 | $58.90 | 3.40 M | $38.61 B |
| 10/01/2025 | $53.65 | $58.10 (8.29%) | $58.96 | $53.46 | 2.07 M | $35.26 B |
| 09/30/2025 | $53.39 | $53.90 (0.96%) | $54.26 | $52.35 | 993.02 K | $32.71 B |
| 09/29/2025 | $53.49 | $53.73 (0.45%) | $54.79 | $53.04 | 2.19 M | $32.61 B |
| 09/26/2025 | $51.75 | $52.14 (0.75%) | $52.67 | $50.98 | 1.04 M | $31.64 B |
| 09/25/2025 | $51.22 | $51.55 (0.64%) | $52.42 | $49.33 | 1.63 M | $31.28 B |
| 09/24/2025 | $54.12 | $53.02 (-2.03%) | $54.97 | $52.32 | 1.46 M | $32.18 B |
| 09/23/2025 | $58.30 | $54.22 (-7%) | $59.54 | $53.68 | 4.33 M | $32.90 B |
| 09/22/2025 | $56.96 | $60.73 (6.62%) | $61.23 | $56.25 | 3.39 M | $36.85 B |
| 09/19/2025 | $51.87 | $57.05 (9.99%) | $57.76 | $51.86 | 5.13 M | $34.62 B |
| 09/18/2025 | $50.00 | $51.26 (2.52%) | $51.98 | $49.71 | 1.78 M | $31.11 B |
| 09/17/2025 | $51.30 | $49.18 (-4.13%) | $51.57 | $47.90 | 2.07 M | $29.85 B |
| 09/16/2025 | $52.00 | $51.61 (-0.75%) | $52.17 | $50.01 | 2.20 M | $31.32 B |
| 09/15/2025 | $47.89 | $51.39 (7.31%) | $51.85 | $47.62 | 1.70 M | $31.19 B |
| 09/12/2025 | $49.00 | $47.75 (-2.55%) | $49.44 | $47.23 | 1.44 M | $28.98 B |
| 09/11/2025 | $49.26 | $48.91 (-0.71%) | $50.53 | $48.71 | 1.19 M | $29.68 B |
| 09/10/2025 | $49.40 | $48.89 (-1.03%) | $51.27 | $48.42 | 1.36 M | $29.67 B |
| 09/09/2025 | $47.67 | $48.48 (1.7%) | $48.59 | $46.40 | 990.21 K | $29.42 B |
| 09/08/2025 | $48.83 | $47.60 (-2.52%) | $49.93 | $47.52 | 1.52 M | $28.89 B |
| 09/05/2025 | $46.29 | $48.25 (4.23%) | $48.34 | $44.82 | 1.84 M | $29.28 B |
| 09/04/2025 | $45.41 | $45.22 (-0.42%) | $45.56 | $44.11 | 1.10 M | $27.44 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.
