Symbotic Stock Price History
NASDAQ: SYMIndustrialsIndustrial Machinery/ComponentsUSD
42.63+0.57 (+1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SYM price history at a glance
The price history for Symbotic (SYM) on this page begins on March 8, 2021, when the stock closed at $10.44; it most recently closed at $42.06 on October 5, 2026. The highest price in this record is $87.88, reached on November 24, 2025; the latest close is 52.1% below that peak. Across the 4 complete calendar years in the table, SYM finished higher in 3 and lower in 1. Its best year was 2023 (+329.9%) and its worst was 2024 (-50.0%).
Over roughly 6 years the share price changed +303.1%, a 28.4% compound annual price return (excluding dividends). In the last 12 months alone, SYM has lost 36.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $87.88
- Date of high
- Nov 24, 2025
- Low since 2021
- $8.75
- Date of low
- Nov 14, 2022
- 52-week high
- $87.88
- 52-week low
- $37.68
- IPO year
- 2021
- Last close
- $42.63
SYM returns
1 week
-1.50%
1 month
+0.02%
3 months
-2.31%
6 months
-20.81%
Year to date
-28.35%
1 year
-36.51%
3 years
+7.19%
5 years
+326.57%
SYM price return, excluding dividends.
SYM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.06 | -35.16% |
| 2025 | 64.87 | +153.00% |
| 2024 | 25.64 | -50.05% |
| 2023 | 51.33 | +329.90% |
| 2022 | 11.94 | +19.40% |
| 2021* | 10.00 | -4.17% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SYM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.68 | 43.18 | 41.95 | 42.63 | +1.36% | |
| 42.48 | 42.80 | 41.46 | 42.06 | -2.89% | |
| 43.27 | 44.17 | 42.40 | 43.31 | -1.90% | |
| 43.21 | 44.35 | 42.66 | 44.15 | +2.99% | |
| 43.29 | 43.52 | 41.91 | 42.87 | -0.95% | |
| 44.08 | 44.29 | 43.08 | 43.28 | +0.25% | |
| 42.19 | 44.30 | 42.00 | 43.17 | +2.61% | |
| 42.05 | 42.53 | 41.52 | 42.07 | +1.35% | |
| 42.52 | 42.56 | 41.30 | 41.51 | -1.17% | |
| 42.77 | 43.25 | 41.87 | 42.00 | -3.38% | |
| 44.39 | 44.53 | 43.36 | 43.47 | -1.29% | |
| 43.20 | 44.10 | 42.57 | 44.04 | +0.80% | |
| 45.05 | 45.39 | 43.67 | 43.69 | -3.06% | |
| 44.35 | 45.64 | 43.70 | 45.07 | +2.53% | |
| 42.42 | 44.08 | 42.14 | 43.96 | +4.94% | |
| 44.70 | 44.86 | 41.60 | 41.89 | -6.10% | |
| 44.60 | 45.55 | 43.92 | 44.61 | +3.48% | |
| 43.21 | 43.50 | 41.80 | 43.11 | +0.79% | |
| 41.60 | 43.21 | 41.60 | 42.77 | +2.81% | |
| 40.50 | 42.20 | 40.30 | 41.60 | -1.26% | |
| 41.91 | 42.99 | 41.75 | 42.13 | +2.51% | |
| 41.50 | 42.60 | 40.96 | 41.10 | -3.57% | |
| 42.72 | 43.53 | 42.61 | 42.62 | -1.57% | |
| 43.19 | 44.31 | 42.61 | 43.30 | +0.84% | |
| 41.67 | 43.00 | 41.60 | 42.94 | +3.22% | |
| 40.30 | 41.74 | 40.00 | 41.60 | +4.34% | |
| 38.30 | 40.07 | 38.26 | 39.87 | +4.32% | |
| 38.98 | 39.16 | 37.68 | 38.22 | -3.66% | |
| 39.77 | 40.09 | 39.12 | 39.67 | -0.51% | |
| 41.14 | 41.59 | 39.79 | 39.88 | -3.07% | |
| 41.11 | 42.15 | 40.53 | 41.14 | +1.31% | |
| 40.31 | 41.66 | 40.27 | 40.61 | +0.49% | |
| 40.80 | 41.11 | 39.84 | 40.41 | +0.95% | |
| 41.47 | 41.56 | 39.93 | 40.03 | -4.30% | |
| 41.99 | 42.75 | 41.58 | 41.83 | +0.89% | |
| 41.49 | 41.69 | 40.47 | 41.46 | -1.33% | |
| 40.56 | 42.38 | 39.67 | 42.02 | +3.86% | |
| 40.99 | 41.23 | 40.05 | 40.46 | -4.46% | |
| 43.06 | 43.88 | 42.14 | 42.35 | -0.82% | |
| 42.01 | 42.87 | 41.80 | 42.70 | +2.15% | |
| 40.86 | 42.51 | 40.81 | 41.80 | +1.48% | |
| 42.49 | 42.65 | 40.96 | 41.19 | -1.20% | |
| 40.67 | 42.01 | 40.67 | 41.69 | +3.94% | |
| 40.18 | 40.89 | 39.12 | 40.11 | -0.17% | |
| 40.65 | 42.00 | 39.61 | 40.18 | +1.46% | |
| 43.61 | 44.38 | 39.58 | 39.60 | -14.88% | |
| 47.82 | 48.24 | 46.49 | 46.52 | -1.98% | |
| 47.00 | 47.75 | 46.17 | 47.46 | +3.51% | |
| 43.21 | 46.28 | 43.00 | 45.85 | +6.50% | |
| 43.40 | 43.75 | 41.58 | 43.05 | +0.26% | |
| 41.37 | 43.05 | 41.00 | 42.94 | +6.45% | |
| 41.68 | 42.17 | 40.00 | 40.34 | -4.72% | |
| 40.53 | 42.89 | 39.50 | 42.34 | +2.05% | |
| 40.78 | 41.75 | 40.16 | 41.49 | +3.34% | |
| 40.61 | 40.73 | 39.16 | 40.15 | -1.04% | |
| 41.88 | 42.78 | 40.16 | 40.57 | -4.45% | |
| 42.61 | 42.76 | 41.93 | 42.46 | -0.93% | |
| 41.61 | 43.06 | 41.11 | 42.86 | +4.97% | |
| 41.97 | 41.99 | 40.36 | 40.83 | -1.02% | |
| 40.50 | 42.35 | 40.16 | 41.25 | -1.74% | |
| 42.57 | 43.37 | 41.57 | 41.98 | -1.55% | |
| 43.93 | 45.10 | 42.34 | 42.64 | -2.34% | |
| 42.89 | 43.90 | 42.60 | 43.66 | +2.90% | |
| 43.06 | 43.75 | 41.87 | 42.43 | -2.77% | |
| 43.57 | 44.50 | 43.02 | 43.64 | +1.14% | |
| 42.45 | 43.21 | 41.11 | 43.15 | +3.50% | |
| 40.29 | 41.77 | 39.91 | 41.69 | +0.90% | |
| 44.07 | 44.18 | 40.85 | 41.32 | -7.06% | |
| 43.00 | 44.57 | 42.87 | 44.46 | +4.02% | |
| 45.20 | 45.69 | 42.14 | 42.74 | -4.94% | |
| 44.88 | 47.06 | 44.26 | 44.96 | +0.02% | |
| 42.20 | 45.89 | 41.90 | 44.95 | +6.67% | |
| 41.52 | 42.27 | 40.87 | 42.14 | +2.18% | |
| 40.00 | 41.54 | 39.58 | 41.24 | +1.15% | |
| 39.81 | 41.25 | 39.39 | 40.77 | +3.40% | |
| 38.50 | 39.70 | 38.31 | 39.43 | +2.23% | |
| 38.93 | 39.22 | 38.19 | 38.57 | -4.05% | |
| 41.16 | 41.37 | 39.15 | 40.20 | -3.55% | |
| 40.77 | 41.73 | 39.94 | 41.68 | +3.76% | |
| 40.81 | 41.67 | 39.53 | 40.17 | -1.57% | |
| 41.67 | 43.27 | 40.48 | 40.81 | -2.18% | |
| 43.23 | 44.01 | 41.58 | 41.72 | +0.22% | |
| 43.09 | 43.27 | 41.56 | 41.63 | -2.80% | |
| 41.35 | 43.15 | 40.92 | 42.83 | +3.86% | |
| 41.82 | 43.04 | 41.05 | 41.24 | -3.01% | |
| 44.88 | 45.34 | 40.70 | 42.52 | -4.08% | |
| 44.43 | 45.18 | 44.01 | 44.33 | +0.70% | |
| 46.51 | 46.75 | 43.29 | 44.02 | -7.15% | |
| 46.81 | 48.22 | 46.07 | 47.41 | +0.42% | |
| 48.87 | 49.56 | 47.15 | 47.21 | -3.83% | |
| 48.34 | 49.73 | 48.06 | 49.09 | +1.43% | |
| 45.99 | 48.59 | 45.35 | 48.40 | +4.25% | |
| 49.18 | 49.18 | 45.88 | 46.43 | -4.89% | |
| 49.00 | 50.25 | 46.62 | 48.81 | -8.99% | |
| 53.00 | 54.20 | 52.11 | 53.63 | +1.44% | |
| 55.52 | 56.36 | 52.50 | 52.87 | -2.15% | |
| 51.80 | 55.57 | 51.80 | 54.03 | +6.05% | |
| 49.87 | 51.02 | 49.52 | 50.95 | +1.98% | |
| 47.32 | 50.15 | 46.94 | 49.96 | +7.19% | |
| 46.78 | 46.81 | 44.20 | 46.61 | -0.94% | |
| 47.44 | 47.85 | 46.10 | 47.05 | -0.57% | |
| 48.79 | 48.88 | 46.83 | 47.32 | -5.64% | |
| 49.50 | 50.39 | 48.20 | 50.15 | +0.84% | |
| 50.50 | 50.59 | 48.13 | 49.73 | -3.10% | |
| 51.48 | 52.00 | 50.11 | 51.32 | -0.75% | |
| 52.10 | 53.61 | 51.16 | 51.71 | -1.11% | |
| 57.27 | 57.27 | 50.75 | 52.29 | -7.34% | |
| 58.15 | 61.39 | 55.03 | 56.43 | -7.73% | |
| 59.99 | 62.84 | 59.02 | 61.16 | +5.30% | |
| 57.91 | 58.72 | 56.78 | 58.08 | +1.89% | |
| 59.00 | 60.60 | 56.52 | 57.00 | -3.21% | |
| 59.43 | 59.74 | 56.40 | 58.89 | -0.36% | |
| 57.88 | 59.70 | 57.88 | 59.10 | +3.05% | |
| 57.16 | 57.59 | 55.40 | 57.35 | +0.47% | |
| 58.64 | 58.64 | 55.30 | 57.08 | -4.10% | |
| 59.97 | 60.14 | 56.92 | 59.52 | +0.22% | |
| 63.56 | 63.99 | 59.19 | 59.39 | -4.99% | |
| 63.00 | 64.22 | 61.24 | 62.51 | -1.12% | |
| 64.33 | 64.86 | 61.81 | 63.22 | +0.41% | |
| 65.63 | 67.08 | 62.85 | 62.96 | -3.33% | |
| 63.00 | 65.79 | 62.31 | 65.13 | +3.10% | |
| 61.98 | 65.45 | 61.12 | 63.17 | +4.31% | |
| 59.18 | 61.73 | 57.19 | 60.56 | +3.10% | |
| 61.04 | 61.98 | 58.04 | 58.74 | +3.85% | |
| 56.44 | 57.13 | 55.80 | 56.56 | +3.57% | |
| 52.78 | 55.20 | 52.41 | 54.61 | +1.45% | |
| 54.14 | 54.97 | 53.54 | 53.83 | +0.45% | |
| 54.25 | 54.93 | 53.11 | 53.59 | -1.76% | |
| 55.09 | 56.85 | 53.82 | 54.55 | +5.76% | |
| 52.61 | 53.13 | 50.50 | 51.58 | -3.23% | |
| 53.32 | 54.23 | 52.60 | 53.30 | -0.13% | |
| 52.00 | 54.90 | 51.71 | 53.37 | -2.65% | |
| 54.74 | 57.45 | 54.45 | 54.82 | +3.05% | |
| 50.17 | 53.28 | 49.30 | 53.20 | +12.21% | |
| 50.69 | 50.85 | 47.18 | 47.41 | -5.97% | |
| 50.00 | 51.09 | 48.77 | 50.42 | -0.75% | |
| 52.05 | 52.82 | 50.73 | 50.80 | -4.80% | |
| 54.46 | 55.25 | 52.42 | 53.36 | +0.66% | |
| 52.17 | 53.70 | 51.53 | 53.01 | +0.78% | |
| 51.12 | 53.97 | 51.00 | 52.60 | +4.95% | |
| 51.22 | 52.12 | 49.38 | 50.12 | -2.26% | |
| 48.92 | 51.77 | 48.76 | 51.28 | +2.44% | |
| 51.72 | 52.30 | 49.82 | 50.06 | -4.67% | |
| 51.04 | 52.53 | 50.58 | 52.51 | +3.02% | |
| 50.25 | 51.48 | 50.25 | 50.97 | +3.12% | |
| 50.77 | 51.54 | 48.92 | 49.43 | -2.27% | |
| 50.04 | 52.15 | 49.39 | 50.58 | -0.84% | |
| 49.95 | 51.69 | 49.88 | 51.01 | +2.27% | |
| 50.22 | 51.45 | 49.54 | 49.88 | -0.72% | |
| 47.40 | 50.28 | 45.75 | 50.24 | +3.35% | |
| 51.66 | 52.43 | 48.51 | 48.61 | -8.63% | |
| 53.61 | 54.71 | 51.50 | 53.20 | -1.55% | |
| 53.32 | 54.82 | 52.98 | 54.04 | +2.60% | |
| 51.86 | 53.49 | 50.33 | 52.67 | -2.84% | |
| 52.75 | 54.70 | 51.88 | 54.21 | -1.04% | |
| 55.78 | 56.24 | 53.60 | 54.78 | -4.60% | |
| 56.14 | 57.57 | 54.80 | 57.42 | +2.28% | |
| 56.97 | 57.86 | 55.27 | 56.14 | -0.28% | |
| 54.49 | 56.58 | 53.26 | 56.30 | +3.59% | |
| 53.10 | 54.69 | 52.19 | 54.35 | +1.03% | |
| 54.72 | 54.89 | 52.52 | 53.80 | -2.32% | |
| 55.60 | 56.32 | 54.75 | 55.08 | +1.97% | |
| 55.01 | 56.16 | 53.72 | 54.01 | -2.37% | |
| 53.97 | 56.31 | 53.06 | 55.32 | +0.67% | |
| 54.75 | 56.64 | 54.00 | 54.95 | +0.44% | |
| 58.87 | 59.20 | 54.32 | 54.71 | -6.32% | |
| 63.81 | 64.39 | 56.28 | 58.40 | -6.87% | |
| 63.20 | 64.41 | 61.33 | 62.71 | +0.27% | |
| 59.16 | 64.17 | 59.10 | 62.54 | +4.69% | |
| 55.92 | 61.00 | 55.70 | 59.74 | +11.08% | |
| 51.75 | 57.37 | 50.87 | 53.78 | +0.56% | |
| 55.59 | 56.28 | 51.45 | 53.48 | -4.70% | |
| 55.77 | 57.19 | 54.21 | 56.12 | +3.68% | |
| 53.50 | 54.95 | 51.71 | 54.13 | -0.44% | |
| 55.50 | 57.86 | 53.37 | 54.37 | -3.26% | |
| 54.88 | 56.25 | 53.30 | 56.20 | +2.00% | |
| 58.68 | 59.12 | 53.83 | 55.10 | -6.59% | |
| 60.00 | 60.18 | 56.42 | 58.99 | -0.77% | |
| 61.67 | 61.75 | 59.24 | 59.45 | -4.24% | |
| 63.69 | 64.60 | 61.18 | 62.08 | -2.25% | |
| 62.88 | 64.95 | 60.81 | 63.51 | +3.02% | |
| 63.75 | 64.50 | 59.62 | 61.65 | -2.33% | |
| 65.04 | 68.00 | 62.39 | 63.12 | -6.36% | |
| 67.44 | 68.03 | 66.00 | 67.41 | +0.52% | |
| 69.07 | 71.55 | 66.83 | 67.06 | -1.40% | |
| 68.88 | 69.32 | 65.84 | 68.01 | -2.38% | |
| 73.30 | 73.91 | 69.47 | 69.67 | -4.86% | |
| 70.75 | 73.97 | 69.90 | 73.23 | +3.40% | |
| 71.95 | 73.38 | 70.16 | 70.82 | +0.30% | |
| 69.79 | 71.25 | 68.73 | 70.61 | +1.42% | |
| 70.79 | 70.90 | 69.07 | 69.62 | -1.18% | |
| 69.01 | 71.35 | 67.11 | 70.45 | +2.67% | |
| 66.72 | 70.03 | 65.41 | 68.62 | +5.78% | |
| 60.82 | 65.42 | 59.56 | 64.87 | +9.03% | |
| 59.97 | 61.04 | 59.42 | 59.50 | -1.28% | |
| 59.85 | 61.77 | 59.70 | 60.27 | +0.75% | |
| 57.05 | 60.06 | 56.76 | 59.82 | +3.16% | |
| 58.31 | 58.50 | 56.64 | 57.99 | -0.52% | |
| 58.84 | 59.17 | 57.18 | 58.30 | -0.93% | |
| 58.55 | 59.89 | 57.85 | 58.84 | -0.79% | |
| 60.73 | 60.75 | 58.89 | 59.31 | +0.53% | |
| 59.33 | 61.09 | 58.58 | 59.00 | +1.39% | |
| 57.81 | 60.51 | 57.75 | 58.19 | +3.93% | |
| 63.10 | 63.89 | 55.85 | 55.99 | -10.69% | |
| 60.01 | 63.38 | 59.32 | 62.69 | +4.96% | |
| 62.14 | 62.14 | 59.20 | 59.73 | -2.77% | |
| 63.62 | 64.48 | 60.24 | 61.43 | -3.44% | |
| 59.56 | 64.03 | 58.93 | 63.62 | +5.59% | |
| 61.13 | 61.46 | 59.15 | 60.25 | -3.09% | |
| 59.10 | 64.13 | 58.50 | 62.17 | +2.79% | |
| 60.51 | 61.97 | 59.26 | 60.48 | +1.31% | |
| 59.73 | 62.25 | 57.03 | 59.70 | -1.29% | |
| 62.21 | 65.70 | 59.83 | 60.48 | -17.40% | |
| 68.81 | 73.32 | 67.09 | 73.22 | +9.37% | |
| 79.55 | 80.99 | 66.13 | 66.95 | -21.51% | |
| 82.94 | 86.68 | 81.75 | 85.30 | +1.83% | |
| 84.41 | 85.79 | 81.78 | 83.77 | -4.04% | |
| 78.84 | 87.88 | 77.91 | 87.30 | +12.95% | |
| 73.47 | 78.33 | 69.13 | 77.29 | +39.36% | |
| 55.81 | 56.05 | 51.86 | 55.46 | +3.39% | |
| 53.59 | 54.49 | 48.58 | 53.64 | -1.97% | |
| 56.91 | 59.45 | 53.84 | 54.72 | +1.41% | |
| 53.30 | 55.28 | 52.78 | 53.96 | +1.93% | |
| 54.39 | 56.48 | 52.50 | 52.94 | -6.94% | |
| 58.18 | 59.57 | 56.08 | 56.89 | -2.22% | |
| 55.75 | 61.69 | 55.35 | 58.18 | -2.25% | |
| 61.10 | 61.10 | 56.76 | 59.52 | -5.69% | |
| 66.55 | 67.08 | 61.34 | 63.11 | -4.64% | |
| 68.89 | 69.66 | 63.83 | 66.18 | -6.42% | |
| 75.37 | 75.50 | 69.83 | 70.72 | +1.32% | |
| 67.00 | 69.93 | 64.64 | 69.80 | -0.54% | |
| 77.92 | 77.92 | 69.02 | 70.18 | -10.11% | |
| 76.11 | 79.30 | 74.26 | 78.07 | +3.27% | |
| 76.29 | 78.67 | 72.88 | 75.60 | -7.61% | |
| 82.20 | 84.00 | 79.92 | 81.83 | +1.09% | |
| 79.00 | 82.20 | 76.50 | 80.95 | +4.78% | |
| 75.41 | 79.29 | 74.00 | 77.26 | -0.62% | |
| 69.00 | 78.65 | 68.30 | 77.74 | +13.32% | |
| 70.95 | 72.07 | 68.42 | 68.60 | -2.96% | |
| 66.73 | 71.85 | 65.80 | 70.69 | +8.59% | |
| 69.21 | 70.20 | 64.46 | 65.10 | -4.07% | |
| 65.44 | 68.46 | 64.50 | 67.86 | +5.31% | |
| 67.65 | 68.42 | 61.50 | 64.44 | -7.80% | |
| 70.44 | 71.98 | 67.45 | 69.89 | -0.84% | |
| 69.99 | 70.88 | 68.00 | 70.48 | +2.86% | |
| 70.30 | 72.83 | 65.92 | 68.52 | -5.08% | |
| 76.58 | 78.02 | 71.35 | 72.19 | -4.21% | |
| 76.84 | 79.58 | 71.29 | 75.36 | +2.34% | |
| 68.62 | 76.04 | 66.85 | 73.64 | +4.44% | |
| 65.43 | 72.11 | 65.24 | 70.51 | +10.59% | |
| 67.89 | 70.19 | 63.50 | 63.76 | -5.03% | |
| 68.86 | 71.13 | 65.35 | 67.14 | -2.46% | |
| 66.20 | 71.14 | 66.20 | 68.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SYM chart for longer ranges.