ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	67.91	69.91	67.50	69.24	69.24	-1.28%	85,717
Apr 1, 2026	70.00	70.88	69.82	70.14	70.14	2.50%	112,584
Mar 31, 2026	66.37	68.63	66.37	68.43	68.43	4.04%	205,431
Mar 30, 2026	67.44	67.44	65.33	65.77	65.77	-1.66%	189,770
Mar 27, 2026	68.14	68.14	66.65	66.88	66.88	-3.02%	164,229
Mar 26, 2026	69.94	70.45	68.91	68.96	68.96	-2.97%	81,256
Mar 25, 2026	71.40	71.62	70.43	71.07	71.07	1.86%	519,799
Mar 24, 2026	69.11	70.37	69.10	69.77	69.77	-0.68%	116,495
Mar 23, 2026	69.87	71.09	69.50	70.25	70.25	3.08%	126,842
Mar 20, 2026	70.37	70.37	67.64	68.15	68.15	-3.55%	164,024
Mar 19, 2026	69.25	71.09	68.88	70.66	70.66	-0.13%	394,840
Mar 18, 2026	71.49	71.86	70.56	70.75	70.75	-1.42%	108,706
Mar 17, 2026	71.74	71.95	71.27	71.77	71.77	0.93%	152,274
Mar 16, 2026	71.00	71.66	70.85	71.11	71.11	1.79%	108,641
Mar 13, 2026	71.09	71.66	69.64	69.86	69.86	-1.52%	167,514
Mar 12, 2026	72.00	72.00	70.72	70.94	70.94	-2.14%	135,955
Mar 11, 2026	72.42	72.87	71.79	72.49	72.49	-0.07%	146,191
Mar 10, 2026	73.00	73.82	72.41	72.54	72.54	0.10%	154,734
Mar 9, 2026	70.45	72.63	69.22	72.47	72.47	0.68%	382,244
Mar 6, 2026	72.59	73.06	71.87	71.98	71.98	-1.87%	501,376
Mar 5, 2026	74.70	75.14	72.81	73.35	73.35	-2.55%	206,143
Mar 4, 2026	75.45	75.77	74.42	75.27	75.27	0.64%	288,785
Mar 3, 2026	74.95	75.38	73.10	74.79	74.79	-4.13%	259,084
Mar 2, 2026	76.72	78.15	76.50	78.01	78.01	-0.51%	191,425
Feb 27, 2026	78.10	78.46	77.75	78.41	78.41	-0.80%	190,683
Feb 26, 2026	79.57	79.57	78.00	79.04	79.04	-0.68%	154,920
Feb 25, 2026	79.43	79.73	79.06	79.58	79.58	1.00%	174,269
Feb 24, 2026	77.98	79.06	77.80	78.79	78.79	1.53%	325,140
Feb 23, 2026	78.00	78.27	76.90	77.60	77.60	-1.27%	118,643
Feb 20, 2026	77.50	78.87	77.50	78.60	78.60	1.11%	205,729
Feb 19, 2026	77.55	77.80	77.07	77.74	77.74	0.21%	167,840
Feb 18, 2026	77.36	78.16	77.09	77.58	77.58	0.57%	136,950
Feb 17, 2026	76.94	77.40	75.71	77.14	77.14	-0.22%	162,542
Feb 13, 2026	76.46	77.67	75.97	77.31	77.31	1.19%	115,153
Feb 12, 2026	77.28	77.66	76.00	76.40	76.40	0.10%	287,618
Feb 11, 2026	76.63	76.88	75.58	76.32	76.32	0.21%	170,356
Feb 10, 2026	75.87	76.65	75.85	76.16	76.16	1.06%	161,509
Feb 9, 2026	74.40	75.57	74.23	75.36	75.36	1.28%	216,017
Feb 6, 2026	72.85	74.53	72.85	74.41	74.41	3.95%	168,541
Feb 5, 2026	71.60	72.36	71.25	71.58	71.58	-1.23%	140,484
Feb 4, 2026	73.38	73.54	71.78	72.47	72.47	-0.54%	138,296
Feb 3, 2026	73.00	73.23	71.65	72.86	72.86	0.61%	143,039
Feb 2, 2026	72.00	72.86	71.64	72.42	72.42	0.06%	147,791
Jan 30, 2026	73.38	73.68	72.35	72.38	72.38	-1.68%	926,588
Jan 29, 2026	74.43	74.43	72.32	73.62	73.62	-1.01%	499,907
Jan 28, 2026	74.91	74.91	74.19	74.37	74.37	-0.46%	175,989
Jan 27, 2026	74.03	74.71	74.00	74.71	74.71	1.33%	182,891
Jan 26, 2026	73.78	74.00	73.50	73.73	73.73	-0.04%	343,462
Jan 23, 2026	73.87	74.06	73.29	73.76	73.76	-0.53%	165,290
Jan 22, 2026	74.19	74.50	73.71	74.15	74.15	0.94%	167,760