SYM - Symbotic Inc.
54.04
1.370 2.535%
Share volume: 790,632
Last Updated: 03-04-2026
Machinery/General Industrial Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$52.67
1.37
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $53.32 | $53.32 | $54.82 | $54.82 | $52.98 | $52.98 | $54.04 | $54.04 | 790,632 | $790,632.00 |
| 03-03-2026 | $51.86 | $51.86 | $53.49 | $53.49 | $50.33 | $50.33 | $52.67 | $52.67 | 994,393 | $994,393.00 |
| 03-02-2026 | $52.75 | $52.75 | $54.70 | $54.70 | $51.88 | $51.88 | $54.21 | $54.21 | 1,165,516 | $1,165,516.00 |
| 02-27-2026 | $55.78 | $55.78 | $56.24 | $56.24 | $53.60 | $53.60 | $54.78 | $54.78 | 1,233,782 | $1,233,782.00 |
| 02-26-2026 | $56.14 | $56.14 | $57.57 | $57.57 | $54.80 | $54.80 | $57.42 | $57.42 | 1,164,386 | $1,164,386.00 |
| 02-25-2026 | $56.97 | $56.97 | $57.86 | $57.86 | $55.27 | $55.27 | $56.14 | $56.14 | 1,796,609 | $1,796,609.00 |
| 02-24-2026 | $54.49 | $54.49 | $56.58 | $56.58 | $53.26 | $53.26 | $56.30 | $56.30 | 1,178,379 | $1,178,379.00 |
| 02-23-2026 | $53.10 | $53.10 | $54.69 | $54.69 | $52.19 | $52.19 | $54.35 | $54.35 | 1,307,477 | $1,307,477.00 |
| 02-20-2026 | $54.72 | $54.72 | $54.89 | $54.89 | $52.52 | $52.52 | $53.80 | $53.80 | 1,572,184 | $1,572,184.00 |
| 02-19-2026 | $55.60 | $55.60 | $56.32 | $56.32 | $54.75 | $54.75 | $55.08 | $55.08 | 1,307,672 | $1,307,672.00 |