ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	56.22	56.23	55.73	56.21	56.21	-0.41%	35,493
Nov 19, 2024	55.51	56.44	55.51	56.44	56.44	1.42%	65,278
Nov 18, 2024	55.47	55.82	55.39	55.65	55.65	0.27%	60,098
Nov 15, 2024	55.89	55.94	55.35	55.50	55.50	-1.26%	58,205
Nov 14, 2024	56.83	56.93	56.16	56.21	56.21	-1.16%	34,097
Nov 13, 2024	57.09	57.26	56.69	56.87	56.87	-0.61%	42,286
Nov 12, 2024	57.60	57.91	56.87	57.22	57.22	-1.77%	166,312
Nov 11, 2024	58.24	58.35	57.95	58.25	58.25	0.43%	63,871
Nov 8, 2024	57.97	58.06	57.80	58.00	58.00	-1.02%	49,285
Nov 7, 2024	58.31	58.67	58.26	58.60	58.60	1.30%	56,126
Nov 6, 2024	57.00	57.90	56.99	57.85	57.85	2.26%	63,698
Nov 5, 2024	55.84	56.70	55.84	56.57	56.57	1.33%	64,728
Nov 4, 2024	55.78	56.31	55.78	55.83	55.83	0.18%	41,732
Nov 1, 2024	55.57	56.07	55.49	55.73	55.73	1.00%	29,066
Oct 31, 2024	55.99	56.15	55.13	55.18	55.18	-2.09%	55,313
Oct 30, 2024	56.01	56.80	56.01	56.36	56.36	0.12%	73,956
Oct 29, 2024	56.00	56.35	55.83	56.29	56.29	0.52%	44,222
Oct 28, 2024	55.73	56.06	55.73	56.00	56.00	1.38%	98,857
Oct 25, 2024	55.15	55.79	55.15	55.24	55.24	0.07%	51,567
Oct 24, 2024	55.25	55.47	54.89	55.20	55.20	0.25%	47,607
Oct 23, 2024	55.02	55.42	54.66	55.06	55.06	-0.99%	55,969
Oct 22, 2024	55.43	55.78	55.40	55.61	55.61	-0.91%	85,430
Oct 21, 2024	56.18	56.41	55.71	56.12	56.12	-0.64%	63,568
Oct 18, 2024	56.51	56.63	56.33	56.48	56.48	0.71%	119,935
Oct 17, 2024	56.44	56.44	56.01	56.08	56.08	-0.16%	96,893
Oct 16, 2024	56.35	56.38	56.16	56.17	56.17	-0.23%	46,018
Oct 15, 2024	57.28	57.39	56.26	56.30	56.30	-1.95%	142,716
Oct 14, 2024	57.16	57.46	56.97	57.42	57.42	0.44%	46,584
Oct 11, 2024	56.48	57.29	56.48	57.17	57.17	0.83%	54,047
Oct 10, 2024	56.42	56.70	55.95	56.70	56.70	0.12%	71,630
Oct 9, 2024	56.12	56.74	56.12	56.63	56.63	0.34%	49,452
Oct 8, 2024	56.43	56.50	56.28	56.44	56.44	-0.49%	36,949
Oct 7, 2024	56.60	56.86	56.40	56.72	56.72	-0.33%	62,554
Oct 4, 2024	56.73	56.93	56.45	56.91	56.91	1.39%	65,247
Oct 3, 2024	56.03	56.37	55.93	56.13	56.13	-0.99%	47,698
Oct 2, 2024	56.10	56.78	55.87	56.69	56.69	0.84%	53,002
Oct 1, 2024	57.10	57.11	55.93	56.22	56.22	-1.49%	29,995
Sep 30, 2024	57.12	57.41	56.77	57.07	57.07	-0.45%	131,074
Sep 27, 2024	57.55	57.91	57.11	57.33	57.33	-0.14%	60,851
Sep 26, 2024	56.60	57.41	56.60	57.41	57.41	3.55%	69,038
Sep 25, 2024	55.85	55.98	55.34	55.44	55.44	-0.09%	43,999
Sep 24, 2024	55.36	55.56	55.10	55.49	55.49	0.56%	51,131
Sep 23, 2024	55.35	55.38	55.12	55.18	55.18	-0.14%	62,916
Sep 20, 2024	55.31	55.35	54.79	55.26	55.26	-0.56%	44,170
Sep 19, 2024	55.50	55.77	55.25	55.57	55.57	2.53%	59,329
Sep 18, 2024	54.33	55.03	54.05	54.20	54.20	-0.31%	59,701
Sep 17, 2024	54.57	54.69	54.12	54.37	54.37	0.31%	58,391
Sep 16, 2024	53.91	54.20	53.82	54.20	54.20	0.43%	66,177
Sep 13, 2024	53.59	54.04	53.59	53.97	53.97	0.67%	39,183
Sep 12, 2024	53.03	53.77	52.85	53.61	53.61	0.87%	68,404
Sep 11, 2024	52.46	53.16	51.67	53.15	53.15	1.45%	59,662
Sep 10, 2024	52.33	52.40	51.80	52.39	52.39	0.02%	47,369
Sep 9, 2024	52.26	52.57	52.13	52.38	52.38	1.33%	86,696
Sep 6, 2024	52.80	52.90	51.58	51.69	51.69	-2.38%	41,306
Sep 5, 2024	52.98	53.21	52.60	52.95	52.95	-0.34%	44,501
Sep 4, 2024	52.92	53.55	52.90	53.13	53.13	-0.49%	96,926
Sep 3, 2024	54.82	54.89	53.20	53.39	53.39	-3.75%	52,909
Aug 30, 2024	55.54	55.60	55.00	55.47	55.47	0.78%	40,754
Aug 29, 2024	55.03	55.57	54.97	55.04	55.04	0.58%	87,332
Aug 28, 2024	55.23	55.30	54.50	54.72	54.72	-0.89%	37,167
Aug 27, 2024	54.99	55.28	54.87	55.21	55.21	0.33%	50,742
Aug 26, 2024	55.50	55.50	55.00	55.03	55.03	-0.97%	78,248
Aug 23, 2024	54.96	55.65	54.95	55.57	55.57	2.06%	83,075
Aug 22, 2024	55.50	55.50	54.43	54.45	54.45	-1.50%	39,469
Aug 21, 2024	54.84	55.30	54.77	55.28	55.28	1.34%	109,399
Aug 20, 2024	54.76	54.95	54.43	54.55	54.55	-0.35%	60,169
Aug 19, 2024	54.19	54.74	54.15	54.74	54.74	1.28%	33,699
Aug 16, 2024	53.91	54.14	53.80	54.05	54.05	0.39%	51,791
Aug 15, 2024	53.44	54.07	53.44	53.84	53.84	1.74%	70,612
Aug 14, 2024	53.19	53.27	52.74	52.92	52.92	-0.41%	60,163
Aug 13, 2024	52.52	53.19	52.39	53.14	53.14	1.78%	158,966
Aug 12, 2024	52.27	52.43	52.04	52.21	52.21	-0.04%	64,195
Aug 9, 2024	52.18	52.30	51.90	52.23	52.23	-0.40%	62,342
Aug 8, 2024	51.62	52.49	51.40	52.44	52.44	2.99%	141,060
Aug 7, 2024	52.59	52.66	50.80	50.92	50.92	-0.82%	113,001
Aug 6, 2024	50.70	51.88	50.56	51.34	51.34	1.54%	243,586
Aug 5, 2024	49.33	51.14	49.24	50.56	50.56	-2.96%	142,895
Aug 2, 2024	52.79	52.79	51.59	52.10	52.10	-3.52%	90,572
Aug 1, 2024	55.25	55.58	53.53	54.00	54.00	-3.38%	204,687
Jul 31, 2024	55.71	56.35	55.62	55.89	55.89	2.01%	69,712
Jul 30, 2024	55.22	55.46	54.52	54.79	54.79	-0.35%	61,849
Jul 29, 2024	55.46	55.46	54.87	54.98	54.98	-0.58%	58,445
Jul 26, 2024	55.19	55.61	55.10	55.30	55.30	1.24%	54,291
Jul 25, 2024	54.65	55.57	54.17	54.62	54.62	-0.87%	48,438
Jul 24, 2024	55.95	56.33	55.10	55.10	55.10	-2.56%	46,500
Jul 23, 2024	56.35	56.77	56.35	56.55	56.55	-0.28%	36,797
Jul 22, 2024	56.49	56.77	56.10	56.71	56.71	1.45%	31,965
Jul 19, 2024	56.18	56.28	55.74	55.90	55.90	-0.66%	37,984
Jul 18, 2024	57.26	57.42	56.03	56.27	56.27	-1.63%	70,309
Jul 17, 2024	57.78	57.99	57.20	57.20	57.20	-2.47%	55,936
Jul 16, 2024	57.68	58.70	57.68	58.65	58.65	1.70%	84,984
Jul 15, 2024	57.75	57.98	57.52	57.67	57.67	-0.28%	78,136
Jul 12, 2024	57.38	58.06	57.34	57.83	57.83	1.62%	147,351
Jul 11, 2024	56.51	57.14	56.51	56.91	56.91	1.28%	63,318
Jul 10, 2024	55.75	56.19	55.65	56.19	56.19	1.28%	108,991
Jul 9, 2024	55.75	55.77	55.33	55.48	55.48	-0.91%	117,978
Jul 8, 2024	55.74	56.08	55.74	55.99	55.99	0.27%	100,212
Jul 5, 2024	55.63	55.85	55.39	55.84	55.84	0.59%	50,590
Jul 3, 2024	54.98	55.63	54.98	55.51	55.51	0.96%	54,756
Jul 2, 2024	54.42	54.99	54.42	54.98	54.98	0.53%	88,675