SYM - Symbotic Inc.
58.89
-0.210 -0.357%
Share volume: 1,113,068
Last Updated: 05-01-2026
Machinery/General Industrial Machinery & Equipment:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$59.10
-0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $59.43 | $59.43 | $59.74 | $59.74 | $56.40 | $56.40 | $58.89 | $58.89 | 1,113,068 | $1,111,306.00 |
| 04-30-2026 | $57.88 | $57.88 | $59.70 | $59.70 | $57.88 | $57.88 | $59.10 | $59.10 | 1,029,559 | $1,029,559.00 |
| 04-29-2026 | $57.16 | $57.16 | $57.59 | $57.59 | $55.40 | $55.40 | $57.35 | $57.35 | 1,144,326 | $1,144,326.00 |
| 04-28-2026 | $58.64 | $58.64 | $58.64 | $58.64 | $55.30 | $55.30 | $57.08 | $57.08 | 1,745,411 | $1,745,411.00 |
| 04-27-2026 | $59.97 | $59.97 | $60.14 | $60.14 | $56.92 | $56.92 | $59.52 | $59.52 | 1,703,728 | $1,703,728.00 |
| 04-24-2026 | $63.56 | $63.56 | $63.99 | $63.99 | $59.19 | $59.19 | $59.39 | $59.39 | 1,554,886 | $1,554,886.00 |
| 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 |