ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	58.26	58.44	58.19	58.26	58.26	1.34%	51,726
Jan 16, 2025	57.41	57.70	57.34	57.49	57.49	0.90%	44,218
Jan 15, 2025	56.92	57.19	56.58	56.98	56.98	1.91%	77,306
Jan 14, 2025	56.17	56.38	55.51	55.91	55.91	0.11%	34,272
Jan 13, 2025	55.37	55.85	55.22	55.85	55.85	-0.73%	44,674
Jan 10, 2025	56.44	56.45	55.86	56.26	56.26	-1.75%	84,661
Jan 8, 2025	57.21	57.28	56.74	57.26	57.26	-0.16%	59,456
Jan 7, 2025	58.44	58.51	57.23	57.35	57.35	-1.00%	96,254
Jan 6, 2025	57.66	58.40	57.66	57.93	57.93	1.35%	78,196
Jan 3, 2025	56.25	57.16	56.25	57.16	57.16	1.64%	35,844
Jan 2, 2025	56.73	56.87	55.94	56.24	56.24	-0.04%	84,841
Dec 31, 2024	56.84	56.84	56.06	56.26	56.26	-0.07%	53,023
Dec 30, 2024	56.17	56.53	55.78	56.30	56.30	-1.73%	79,208
Dec 27, 2024	57.50	57.69	56.89	57.29	56.98	-0.69%	37,366
Dec 26, 2024	57.25	57.81	57.13	57.69	57.38	0.89%	47,903
Dec 24, 2024	56.75	57.34	56.75	57.18	56.87	0.76%	37,697
Dec 23, 2024	56.30	56.78	56.24	56.75	56.44	0.94%	52,039
Dec 20, 2024	55.25	56.68	55.25	56.22	55.91	0.82%	53,721
Dec 19, 2024	56.44	56.61	55.66	55.76	55.46	-0.18%	69,024
Dec 18, 2024	57.98	58.13	55.69	55.86	55.56	-2.62%	73,158
Dec 17, 2024	57.58	57.83	57.35	57.36	57.05	-0.64%	62,746
Dec 16, 2024	57.61	57.94	57.35	57.73	57.42	0.02%	117,090
Dec 13, 2024	58.15	58.17	57.40	57.72	57.41	-0.71%	62,658
Dec 12, 2024	57.85	58.30	57.85	58.13	57.81	-0.63%	29,079
Dec 11, 2024	58.47	58.65	58.15	58.50	58.18	0.79%	204,300
Dec 10, 2024	58.63	58.67	58.00	58.04	57.72	-0.94%	112,925
Dec 9, 2024	58.59	59.16	58.53	58.59	58.27	0.31%	61,390
Dec 6, 2024	58.22	58.46	58.22	58.41	58.09	0.55%	51,888
Dec 5, 2024	58.24	58.43	58.00	58.09	57.77	-0.36%	69,929
Dec 4, 2024	58.05	58.42	57.97	58.30	57.98	0.87%	58,986
Dec 3, 2024	57.59	57.85	57.46	57.80	57.49	0.23%	40,047
Dec 2, 2024	57.64	57.79	57.44	57.67	57.36	0.12%	65,303
Nov 29, 2024	57.03	57.69	57.03	57.60	57.29	1.25%	27,189
Nov 27, 2024	57.11	57.37	56.60	56.89	56.58	-1.27%	43,411
Nov 26, 2024	58.01	58.01	57.48	57.62	57.31	-0.89%	46,451
Nov 25, 2024	58.15	58.49	58.03	58.14	57.82	0.92%	66,877
Nov 22, 2024	56.92	57.73	56.92	57.61	57.30	1.21%	92,635
Nov 21, 2024	56.37	57.02	56.27	56.92	56.61	1.26%	71,381
Nov 20, 2024	56.22	56.23	55.73	56.21	55.90	-0.41%	35,493
Nov 19, 2024	55.51	56.44	55.51	56.44	56.13	1.42%	65,278
Nov 18, 2024	55.47	55.82	55.39	55.65	55.35	0.27%	60,098
Nov 15, 2024	55.89	55.94	55.35	55.50	55.20	-1.26%	58,205
Nov 14, 2024	56.83	56.93	56.16	56.21	55.90	-1.16%	34,097
Nov 13, 2024	57.09	57.26	56.69	56.87	56.56	-0.61%	42,286
Nov 12, 2024	57.60	57.91	56.87	57.22	56.91	-1.77%	166,312
Nov 11, 2024	58.24	58.35	57.95	58.25	57.93	0.43%	63,871
Nov 8, 2024	57.97	58.06	57.80	58.00	57.68	-1.02%	49,285
Nov 7, 2024	58.31	58.67	58.26	58.60	58.28	1.30%	56,126
Nov 6, 2024	57.00	57.90	56.99	57.85	57.53	2.26%	63,698
Nov 5, 2024	55.84	56.70	55.84	56.57	56.26	1.33%	64,728
Nov 4, 2024	55.78	56.31	55.78	55.83	55.53	0.18%	41,732
Nov 1, 2024	55.57	56.07	55.49	55.73	55.43	1.00%	29,066
Oct 31, 2024	55.99	56.15	55.13	55.18	54.88	-2.09%	55,313
Oct 30, 2024	56.01	56.80	56.01	56.36	56.05	0.12%	73,956
Oct 29, 2024	56.00	56.35	55.83	56.29	55.98	0.52%	44,222
Oct 28, 2024	55.73	56.06	55.73	56.00	55.70	1.38%	98,857
Oct 25, 2024	55.15	55.79	55.15	55.24	54.94	0.07%	51,567
Oct 24, 2024	55.25	55.47	54.89	55.20	54.90	0.25%	47,607
Oct 23, 2024	55.02	55.42	54.66	55.06	54.76	-0.99%	55,969
Oct 22, 2024	55.43	55.78	55.40	55.61	55.31	-0.91%	85,430
Oct 21, 2024	56.18	56.41	55.71	56.12	55.81	-0.64%	63,568
Oct 18, 2024	56.51	56.63	56.33	56.48	56.17	0.71%	119,935
Oct 17, 2024	56.44	56.44	56.01	56.08	55.77	-0.16%	96,893
Oct 16, 2024	56.35	56.38	56.16	56.17	55.86	-0.23%	46,018
Oct 15, 2024	57.28	57.39	56.26	56.30	55.99	-1.95%	142,716
Oct 14, 2024	57.16	57.46	56.97	57.42	57.11	0.44%	46,584
Oct 11, 2024	56.48	57.29	56.48	57.17	56.86	0.83%	54,047
Oct 10, 2024	56.42	56.70	55.95	56.70	56.39	0.12%	71,630
Oct 9, 2024	56.12	56.74	56.12	56.63	56.32	0.34%	49,452
Oct 8, 2024	56.43	56.50	56.28	56.44	56.13	-0.49%	36,949
Oct 7, 2024	56.60	56.86	56.40	56.72	56.41	-0.33%	62,554
Oct 4, 2024	56.73	56.93	56.45	56.91	56.60	1.39%	65,247
Oct 3, 2024	56.03	56.37	55.93	56.13	55.82	-0.99%	47,698
Oct 2, 2024	56.10	56.78	55.87	56.69	56.39	0.84%	53,002
Oct 1, 2024	57.10	57.11	55.93	56.22	55.91	-1.49%	29,995
Sep 30, 2024	57.12	57.41	56.77	57.07	56.76	-0.45%	131,074
Sep 27, 2024	57.55	57.91	57.11	57.33	57.02	-0.14%	60,851
Sep 26, 2024	56.60	57.41	56.60	57.41	57.10	3.55%	69,038
Sep 25, 2024	55.85	55.98	55.34	55.44	55.14	-0.09%	43,999
Sep 24, 2024	55.36	55.56	55.10	55.49	55.19	0.56%	51,131
Sep 23, 2024	55.35	55.38	55.12	55.18	54.88	-0.14%	62,916
Sep 20, 2024	55.31	55.35	54.79	55.26	54.96	-0.56%	44,170
Sep 19, 2024	55.50	55.77	55.25	55.57	55.27	2.53%	59,329
Sep 18, 2024	54.33	55.03	54.05	54.20	53.90	-0.31%	59,701
Sep 17, 2024	54.57	54.69	54.12	54.37	54.07	0.31%	58,391
Sep 16, 2024	53.91	54.20	53.82	54.20	53.90	0.43%	66,177
Sep 13, 2024	53.59	54.04	53.59	53.97	53.68	0.67%	39,183
Sep 12, 2024	53.03	53.77	52.85	53.61	53.32	0.87%	68,404
Sep 11, 2024	52.46	53.16	51.67	53.15	52.86	1.45%	59,662
Sep 10, 2024	52.33	52.40	51.80	52.39	52.10	0.02%	47,369
Sep 9, 2024	52.26	52.57	52.13	52.38	52.09	1.33%	86,696
Sep 6, 2024	52.80	52.90	51.58	51.69	51.41	-2.38%	41,306
Sep 5, 2024	52.98	53.21	52.60	52.95	52.66	-0.34%	44,501
Sep 4, 2024	52.92	53.55	52.90	53.13	52.84	-0.49%	96,926
Sep 3, 2024	54.82	54.89	53.20	53.39	53.10	-3.75%	52,909
Aug 30, 2024	55.54	55.60	55.00	55.47	55.17	0.78%	40,754
Aug 29, 2024	55.03	55.57	54.97	55.04	54.74	0.58%	87,332
Aug 28, 2024	55.23	55.30	54.50	54.72	54.42	-0.89%	37,167
Aug 27, 2024	54.99	55.28	54.87	55.21	54.91	0.33%	50,742
Aug 26, 2024	55.50	55.50	55.00	55.03	54.73	-0.97%	78,248