SYM - Symbotic Inc.
59.39
-3.120 -5.253%
Share volume: 1,554,886
Last Updated: 04-24-2026
Machinery/General Industrial Machinery & Equipment:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$62.51
-3.12
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $63.56 | $63.56 | $63.99 | $63.99 | $59.19 | $59.19 | $59.39 | $59.39 | 1,554,886 | $1,500,380.00 |
| 04-23-2026 | $63.00 | $63.00 | $64.22 | $64.22 | $61.24 | $61.24 | $62.51 | $62.51 | 806,541 | $806,541.00 |
| 04-22-2026 | $64.33 | $64.33 | $64.86 | $64.86 | $61.81 | $61.81 | $63.22 | $63.22 | 868,937 | $868,937.00 |
| 04-21-2026 | $65.63 | $65.63 | $67.08 | $67.08 | $62.85 | $62.85 | $62.96 | $62.96 | 1,464,634 | $1,464,634.00 |
| 04-20-2026 | $63.00 | $63.00 | $65.79 | $65.79 | $62.31 | $62.31 | $65.13 | $65.13 | 1,522,737 | $1,522,737.00 |
| 04-17-2026 | $61.98 | $61.98 | $65.45 | $65.45 | $61.12 | $61.12 | $63.17 | $63.17 | 2,373,402 | $2,373,402.00 |
| 04-16-2026 | $59.18 | $59.18 | $61.73 | $61.73 | $57.19 | $57.19 | $60.56 | $60.56 | 1,656,190 | $1,656,190.00 |
| 04-15-2026 | $61.04 | $61.04 | $61.98 | $61.98 | $58.04 | $58.04 | $58.74 | $58.74 | 2,765,514 | $2,765,514.00 |
| 04-14-2026 | $56.44 | $56.44 | $57.13 | $57.13 | $55.80 | $55.80 | $56.56 | $56.56 | 861,552 | $861,552.00 |
| 04-13-2026 | $52.78 | $52.78 | $55.20 | $55.20 | $52.41 | $52.41 | $54.61 | $54.61 | 812,486 | $812,486.00 |