SYM
SYMBOTIC-A (SYM)
NASDAQ
$45.88+$2.83 (+6.57%)
Price as of Aug 03, 2026 6:10 PM EDT
  • $5.5B
    Market Cap
  • -15.34%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -4.23%
    Low Price$40.15
    High Price$44.46
  • 3 Months
    -27.16%
    Low Price$38.57
    High Price$61.16
  • 1 Year
    -15.34%
    Low Price$38.57
    High Price$87.30
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
43.40
43.75
41.58
43.05
+0.26%
1,072,433
07/30/2026
41.37
43.05
41.00
42.94
+6.45%
1,249,326
07/29/2026
41.68
42.17
40.00
40.34
-4.72%
1,424,426
07/28/2026
40.53
42.89
39.50
42.34
+2.05%
2,568,080
07/27/2026
40.78
41.75
40.16
41.49
+3.34%
1,386,595
07/24/2026
40.61
40.73
39.16
40.15
-1.04%
1,806,993
07/23/2026
41.88
42.78
40.16
40.57
-4.45%
964,905
07/22/2026
42.61
42.76
41.93
42.46
-0.93%
788,278
07/21/2026
41.61
43.06
41.11
42.86
+4.97%
966,718
07/20/2026
41.97
41.99
40.36
40.83
-1.02%
1,094,370
07/17/2026
40.50
42.35
40.16
41.25
-1.74%
1,639,702
07/16/2026
42.57
43.37
41.57
41.98
-1.55%
1,354,484
07/15/2026
43.93
45.10
42.34
42.64
-2.34%
1,153,480
07/14/2026
42.89
43.90
42.60
43.66
+2.90%
992,544
07/13/2026
43.06
43.75
41.87
42.43
-2.77%
1,417,122
07/10/2026
43.57
44.50
43.02
43.64
+1.14%
1,792,455
07/09/2026
43.03
43.21
42.79
43.15
+3.50%
906,858
07/08/2026
40.29
41.77
39.91
41.69
+0.90%
2,062,444
07/07/2026
44.07
44.18
40.85
41.32
-7.06%
1,606,811
07/06/2026
43.00
44.57
42.87
44.46
+4.02%
1,557,596
07/02/2026
45.20
45.69
42.14
42.74
-4.94%
1,695,938
07/01/2026
44.88
47.06
44.26
44.96
+0.02%
2,505,840
06/30/2026
42.20
45.89
41.90
44.95
+6.67%
3,118,477
06/29/2026
41.52
42.27
40.87
42.14
+2.18%
2,513,864
06/26/2026
40.00
41.54
39.58
41.24
+1.15%
2,308,001
06/25/2026
39.81
41.25
39.39
40.77
+3.40%
2,377,090
06/24/2026
38.50
39.70
38.31
39.43
+2.23%
2,465,743
06/23/2026
38.93
39.22
38.19
38.57
-4.05%
2,531,353
06/22/2026
41.16
41.37
39.15
40.20
-3.55%
2,600,717
06/18/2026
40.77
41.73
39.94
41.68
+3.76%
2,925,222
06/17/2026
40.81
41.67
39.53
40.17
-1.57%
1,521,654
06/16/2026
41.67
43.26
40.48
40.81
-2.18%
1,829,962
06/15/2026
43.23
44.01
41.58
41.72
+0.22%
2,289,548
06/12/2026
43.09
43.27
41.56
41.63
-2.80%
1,716,540
06/11/2026
41.35
43.15
40.92
42.83
+3.86%
1,439,370
06/10/2026
41.82
43.04
41.05
41.24
-3.01%
1,573,698
06/09/2026
44.88
45.34
40.70
42.52
-4.08%
2,947,348
06/08/2026
44.43
45.18
44.01
44.33
+0.70%
1,854,660
06/05/2026
46.51
46.75
43.29
44.02
-7.15%
2,850,285
06/04/2026
46.81
48.22
46.07
47.41
+0.42%
1,538,879
06/03/2026
48.87
49.56
47.15
47.21
-3.83%
2,864,786
06/02/2026
48.34
49.73
48.06
49.09
+1.43%
2,325,242
06/01/2026
45.99
48.59
45.35
48.40
+4.25%
3,694,863
05/29/2026
49.18
49.18
45.88
46.43
-4.89%
4,907,286
05/28/2026
49.00
50.25
46.62
48.81
-8.99%
8,682,535
05/27/2026
53.00
54.20
52.11
53.63
+1.44%
1,782,102
05/26/2026
55.52
56.36
52.50
52.87
-2.15%
3,335,024
05/22/2026
51.80
55.57
51.80
54.03
+6.05%
2,926,933
05/21/2026
49.87
51.02
49.52
50.95
+1.98%
1,219,516
05/20/2026
47.32
50.15
46.94
49.96
+7.19%
1,788,509
05/19/2026
46.78
46.81
44.20
46.61
-0.94%
2,906,848
05/18/2026
47.44
47.85
46.10
47.05
-0.57%
2,388,019
05/15/2026
48.79
48.88
46.83
47.32
-5.64%
2,161,182
05/14/2026
49.50
50.39
48.20
50.15
+0.84%
1,691,458
05/13/2026
50.50
50.59
48.13
49.73
-3.10%
2,208,420
05/12/2026
51.48
52.00
50.11
51.32
-0.75%
1,277,582
05/11/2026
52.10
53.61
51.16
51.71
-1.11%
1,986,505
05/08/2026
57.27
57.27
50.75
52.29
-7.34%
2,922,977
05/07/2026
58.15
61.39
55.03
56.43
-7.73%
2,810,597
05/06/2026
59.99
62.84
59.02
61.16
+5.30%
3,372,719
05/06/2026
$0.01 Earnings
05/05/2026
57.91
58.72
56.78
58.08
+1.89%
1,289,398
05/04/2026
59.00
60.60
56.52
57.00
-3.21%
1,373,127
05/01/2026
59.43
59.74
56.40
58.89
-0.36%
1,113,068
04/30/2026
57.88
59.70
57.88
59.10
+3.05%
1,029,560
04/29/2026
57.16
57.59
55.40
57.35
+0.47%
1,144,327
04/28/2026
58.64
58.64
55.30
57.08
-4.10%
1,745,325
04/27/2026
59.97
60.14
56.92
59.52
+0.22%
1,700,415
04/24/2026
63.56
63.99
59.19
59.39
-4.99%
1,554,657
04/23/2026
63.00
64.22
61.24
62.51
-1.12%
806,541
04/22/2026
64.33
64.86
61.81
63.22
+0.41%
868,937
04/21/2026
65.63
67.08
62.85
62.96
-3.33%
1,463,555
04/20/2026
63.00
65.79
62.31
65.13
+3.10%
1,522,515
04/17/2026
61.98
65.45
61.12
63.17
+4.31%
2,373,402
04/16/2026
59.18
61.73
57.19
60.56
+3.10%
1,656,190
04/15/2026
61.04
61.98
58.04
58.74
+3.85%
2,765,514
04/14/2026
56.44
57.13
55.80
56.56
+3.57%
861,552
04/13/2026
52.78
55.20
52.41
54.61
+1.45%
812,412
04/10/2026
54.14
54.97
53.54
53.83
+0.45%
591,461
04/09/2026
54.25
54.93
53.11
53.59
-1.76%
912,726
04/08/2026
55.09
56.85
53.82
54.55
+5.76%
1,479,451
04/07/2026
52.61
53.13
50.50
51.58
-3.23%
1,079,196
04/06/2026
53.32
54.23
52.60
53.30
-0.13%
603,400
04/02/2026
52.00
54.90
51.71
53.37
-2.65%
1,156,802
04/01/2026
54.74
57.45
54.45
54.82
+3.05%
1,593,965
03/31/2026
50.17
53.28
49.30
53.20
+12.21%
1,697,956
03/30/2026
50.69
50.85
47.18
47.41
-5.97%
1,170,490
03/27/2026
50.00
51.09
48.77
50.42
-0.75%
1,040,937
03/26/2026
52.05
52.82
50.73
50.80
-4.80%
1,155,190
03/25/2026
54.46
55.25
52.42
53.36
+0.66%
1,472,209
03/24/2026
52.17
53.70
51.53
53.01
+0.78%
970,875
03/23/2026
51.12
53.97
51.00
52.60
+4.95%
1,584,278
03/20/2026
51.22
52.12
49.38
50.12
-2.26%
1,950,345
03/19/2026
48.92
51.77
48.76
51.28
+2.44%
967,693
03/18/2026
51.72
52.30
49.82
50.06
-4.67%
1,431,055
03/17/2026
51.04
52.53
50.58
52.51
+3.02%
853,966
03/16/2026
50.25
51.48
50.25
50.97
+3.12%
959,545
03/13/2026
50.77
51.54
48.92
49.43
-2.27%
2,192,128
03/12/2026
50.04
52.15
49.39
50.58
-0.84%
1,258,971
03/11/2026
49.95
51.69
49.88
51.01
+2.27%
897,250