ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	84.56	85.10	84.03	84.33	84.33	1.14%	391,404
Jun 5, 2026	87.20	87.20	82.96	83.38	83.38	-5.87%	533,410
Jun 4, 2026	88.37	88.94	87.73	88.58	88.58	-1.18%	252,732
Jun 3, 2026	90.22	90.51	88.82	89.64	89.64	-0.77%	224,143
Jun 2, 2026	89.03	90.36	89.01	90.34	90.34	0.86%	297,195
Jun 1, 2026	88.27	89.90	88.10	89.57	89.57	1.05%	251,738
May 29, 2026	88.77	88.79	87.83	88.64	88.64	-0.31%	233,687
May 28, 2026	88.23	89.39	87.50	88.92	88.92	0.29%	285,738
May 27, 2026	89.86	89.86	87.87	88.66	88.66	-1.48%	479,332
May 26, 2026	89.14	90.10	89.14	89.99	89.99	3.08%	446,264
May 22, 2026	86.03	87.96	86.03	87.30	87.30	2.42%	296,799
May 21, 2026	83.57	85.48	83.35	85.24	85.24	1.40%	220,581
May 20, 2026	82.15	84.32	81.93	84.06	84.06	1.88%	236,570
May 19, 2026	82.50	83.09	81.36	82.51	82.51	-2.05%	639,273
May 18, 2026	85.38	85.38	83.62	84.24	84.24	-0.88%	320,128
May 15, 2026	85.29	85.55	84.59	84.99	84.99	-2.24%	109,282
May 14, 2026	87.02	87.25	86.55	86.94	86.94	-0.37%	231,843
May 13, 2026	86.96	87.50	86.28	87.26	87.26	1.42%	485,747
May 12, 2026	86.24	86.96	84.64	86.04	86.04	-1.13%	162,679
May 11, 2026	86.71	87.49	86.40	87.02	87.02	0.51%	229,969
May 8, 2026	85.84	86.61	85.47	86.58	86.58	3.31%	145,057
May 7, 2026	85.23	85.44	83.49	83.81	83.81	-0.96%	198,456
May 6, 2026	83.91	84.75	83.57	84.62	84.62	2.74%	234,399
May 5, 2026	81.83	82.37	81.24	82.36	82.36	1.58%	137,799
May 4, 2026	81.79	81.94	80.32	81.08	81.08	-1.05%	107,180
May 1, 2026	81.59	81.97	81.22	81.94	81.94	0.36%	67,305
Apr 30, 2026	80.00	81.67	79.62	81.65	81.65	3.80%	151,181
Apr 29, 2026	79.26	79.26	78.20	78.66	78.66	-0.87%	69,100
Apr 28, 2026	79.44	79.99	78.50	79.35	79.35	-1.86%	85,504
Apr 27, 2026	81.02	81.35	80.20	80.85	80.85	1.08%	154,346
Apr 24, 2026	79.49	80.23	79.17	79.99	79.99	1.50%	128,895
Apr 23, 2026	79.23	79.54	77.57	78.81	78.81	-0.91%	128,909
Apr 22, 2026	79.44	79.85	79.01	79.53	79.53	1.36%	102,787
Apr 21, 2026	79.58	80.13	78.40	78.46	78.46	-1.38%	76,459
Apr 20, 2026	78.85	79.72	78.68	79.56	79.56	0.25%	88,211
Apr 17, 2026	78.85	79.85	78.58	79.36	79.36	2.90%	167,923
Apr 16, 2026	77.00	77.23	76.26	77.12	77.12	0.92%	172,224
Apr 15, 2026	76.26	76.58	75.88	76.42	76.42	0.26%	69,680
Apr 14, 2026	75.94	76.44	75.80	76.22	76.22	1.41%	101,039
Apr 13, 2026	73.28	75.16	73.22	75.16	75.16	1.87%	173,813
Apr 10, 2026	74.22	74.36	73.52	73.78	73.78	0.74%	84,807
Apr 9, 2026	72.89	73.37	72.40	73.24	73.24	-0.27%	111,373
Apr 8, 2026	73.60	74.37	73.09	73.44	73.44	5.90%	312,131
Apr 7, 2026	69.40	69.55	68.19	69.35	69.35	-0.79%	81,577
Apr 6, 2026	69.45	70.05	69.24	69.90	69.90	0.95%	83,404
Apr 2, 2026	67.91	69.91	67.50	69.24	69.24	-1.28%	86,050
Apr 1, 2026	70.00	70.88	69.82	70.14	70.14	2.50%	113,157
Mar 31, 2026	66.37	68.63	66.37	68.43	68.43	4.04%	205,489
Mar 30, 2026	67.44	67.44	65.33	65.77	65.77	-1.66%	190,131
Mar 27, 2026	68.14	68.14	66.65	66.88	66.88	-3.02%	164,675