Symbotic Inc. - Class A Common Stock (SYM)

Historical Prices For Symbotic Inc. - Class A Common Stock (SYM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.31	22.49	20.30	22.03	1,330,678	22.03
4/01/2025	20.26	20.92	19.54	20.90	1,053,763	20.90
3/31/2025	19.76	20.84	19.25	20.21	1,277,378	20.21
3/28/2025	21.25	21.71	19.92	20.16	1,623,247	20.16
3/27/2025	21.85	22.41	21.51	21.51	910,038	21.51
3/26/2025	23.23	23.49	21.98	22.15	958,208	22.15
3/25/2025	23.73	23.80	23.02	23.38	815,640	23.38
3/24/2025	22.88	23.85	22.76	23.50	1,085,218	23.50
3/21/2025	21.30	22.41	20.99	22.39	1,585,964	22.39
3/20/2025	21.16	22.30	21.10	21.65	801,029	21.65
3/19/2025	21.03	22.19	20.95	21.50	1,689,235	21.50
3/18/2025	22.01	22.08	20.94	20.99	816,562	20.99
3/17/2025	21.73	22.78	21.62	22.31	1,080,988	22.31
3/14/2025	21.50	21.85	21.15	21.65	1,514,912	21.65
3/13/2025	21.23	21.46	20.16	20.56	975,866	20.56
3/12/2025	21.62	22.16	21.03	21.35	1,033,538	21.35
3/11/2025	21.06	21.73	20.23	21.15	1,481,858	21.15
3/10/2025	22.35	22.68	20.96	21.17	1,839,763	21.17
3/07/2025	21.94	23.36	21.25	23.29	1,242,924	23.29
3/06/2025	22.26	23.20	21.61	21.96	1,106,820	21.96
3/05/2025	22.00	22.80	21.48	22.57	1,221,002	22.57
3/04/2025	20.01	22.68	20.00	21.87	2,005,752	21.87
3/03/2025	23.03	23.40	20.77	21.05	2,230,753	21.05
2/28/2025	22.68	23.31	22.07	22.70	1,742,572	22.70
2/27/2025	24.10	24.42	22.91	22.94	1,145,470	22.94
2/26/2025	24.06	24.86	23.68	23.72	1,294,625	23.72
2/25/2025	24.18	24.29	22.76	23.45	1,997,083	23.45
2/24/2025	24.56	24.99	23.52	24.38	1,978,359	24.38
2/21/2025	26.17	26.61	24.43	24.47	1,640,409	24.47
2/20/2025	26.88	27.06	25.71	26.09	1,595,814	26.09
2/19/2025	27.62	27.76	26.76	26.76	1,122,973	26.76
2/18/2025	27.15	28.20	27.15	27.81	1,306,138	27.81
2/14/2025	27.85	27.99	26.57	27.06	1,293,041	27.06
2/13/2025	29.08	29.14	26.88	27.72	2,124,839	27.72
2/12/2025	28.47	29.25	27.77	29.11	1,436,598	29.11
2/11/2025	27.80	29.22	27.59	29.14	2,112,291	29.14
2/10/2025	26.25	28.25	25.71	28.19	3,507,068	28.19
2/07/2025	26.46	27.06	25.97	26.37	2,809,209	26.37
2/06/2025	25.88	27.58	25.50	25.99	6,875,773	25.99
2/05/2025	30.77	31.30	30.12	30.92	3,993,547	30.92
2/04/2025	29.56	30.67	29.36	30.30	1,480,226	30.30
2/03/2025	27.59	29.32	27.43	29.21	1,795,016	29.21
1/31/2025	30.07	30.81	29.03	29.35	1,432,089	29.35
1/30/2025	29.51	30.04	29.11	29.82	1,472,875	29.82
1/29/2025	29.53	29.60	28.88	29.26	880,122	29.26
1/28/2025	28.50	29.69	27.30	29.56	1,858,127	29.56
1/27/2025	30.01	30.15	27.10	27.74	3,824,762	27.74
1/24/2025	33.75	34.00	31.26	31.38	1,834,341	31.38
1/23/2025	32.90	33.69	32.25	33.50	1,043,827	33.50
1/22/2025	32.68	34.15	32.68	33.29	1,849,470	33.29
1/21/2025	30.30	34.19	29.79	33.43	3,921,118	33.43
1/17/2025	31.60	32.38	29.65	29.76	4,202,951	29.76
1/16/2025	32.51	33.36	30.05	31.82	12,581,096	31.82
1/15/2025	26.32	27.07	25.73	26.77	1,457,256	26.77
1/14/2025	25.16	25.89	24.72	25.13	1,267,523	25.13
1/13/2025	25.32	25.34	23.66	24.47	1,611,416	24.47
1/10/2025	26.22	26.29	24.77	25.59	1,376,499	25.59
1/08/2025	25.86	26.98	25.12	26.45	1,841,749	26.45
1/07/2025	27.50	28.55	25.46	25.59	2,225,154	25.59
1/06/2025	26.95	28.15	26.42	26.70	2,373,968	26.70
1/03/2025	24.97	25.83	24.23	25.64	1,281,710	25.64