SYM - Symbotic Inc.
51.32
-0.390 -0.760%
Share volume: 1,273,224
Last Updated: 05-12-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$51.71
-0.39
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $51.48 | $51.48 | $52.00 | $52.00 | $50.11 | $50.11 | $51.32 | $51.32 | 1,273,224 | $1,273,224.00 |
| 05-11-2026 | $52.10 | $52.10 | $53.61 | $53.61 | $51.16 | $51.16 | $51.71 | $51.71 | 1,986,504 | $1,986,504.00 |
| 05-08-2026 | $57.27 | $57.27 | $57.27 | $57.27 | $50.75 | $50.75 | $52.29 | $52.29 | 2,922,977 | $2,922,977.00 |
| 05-07-2026 | $58.15 | $58.15 | $61.39 | $61.39 | $55.03 | $55.03 | $56.43 | $56.43 | 2,810,597 | $2,810,597.00 |
| 05-06-2026 | $59.99 | $59.99 | $62.84 | $62.84 | $59.02 | $59.02 | $61.16 | $61.16 | 3,373,027 | $3,373,027.00 |
| 05-05-2026 | $57.91 | $57.91 | $58.72 | $58.72 | $56.78 | $56.78 | $58.08 | $58.08 | 1,289,398 | $1,289,398.00 |
| 05-04-2026 | $59.00 | $59.00 | $60.60 | $60.60 | $56.52 | $56.52 | $57.00 | $57.00 | 1,373,126 | $1,373,126.00 |
| 05-01-2026 | $59.43 | $59.43 | $59.74 | $59.74 | $56.40 | $56.40 | $58.89 | $58.89 | 1,113,068 | $1,113,068.00 |
| 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 |