ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	80.90	81.06	80.90	81.26	81.26	1.47%	73,697
Oct 8, 2026	80.74	80.75	79.61	80.08	80.08	-2.13%	148,104
Oct 7, 2026	82.24	82.24	81.28	81.82	81.82	-1.89%	94,191
Oct 6, 2026	83.64	84.00	83.22	83.40	83.40	0.07%	89,262
Oct 5, 2026	83.00	83.61	82.58	83.34	83.34	0.63%	190,222
Oct 2, 2026	82.56	82.82	82.22	82.82	82.82	2.23%	115,126
Oct 1, 2026	80.69	81.29	80.27	81.01	81.01	0.68%	105,340
Sep 30, 2026	80.68	81.10	80.32	80.46	80.46	0.09%	78,744
Sep 29, 2026	80.73	80.88	79.97	80.39	80.39	0.01%	75,860
Sep 28, 2026	80.36	80.75	79.69	80.38	80.38	-0.84%	55,274
Sep 25, 2026	80.58	81.42	80.43	81.06	81.06	0.85%	88,187
Sep 24, 2026	79.96	80.61	79.54	80.38	80.38	0.21%	122,012
Sep 23, 2026	80.74	80.88	79.90	80.21	80.21	-1.51%	203,805
Sep 22, 2026	80.42	81.48	80.37	81.44	81.44	1.43%	109,725
Sep 21, 2026	79.42	80.34	79.37	80.29	80.29	2.28%	99,700
Sep 18, 2026	78.61	79.00	77.88	78.50	78.50	-0.17%	95,202
Sep 17, 2026	79.00	79.00	78.56	78.63	78.63	1.38%	248,411
Sep 16, 2026	77.93	78.41	76.55	77.56	77.56	0.40%	373,776
Sep 15, 2026	77.26	77.65	76.96	77.25	77.25	-0.13%	120,612
Sep 14, 2026	77.10	77.83	76.90	77.35	77.35	-2.22%	149,243
Sep 11, 2026	78.93	79.26	78.83	79.11	79.11	1.66%	76,692
Sep 10, 2026	78.07	78.59	77.75	77.82	77.82	-1.56%	99,903
Sep 9, 2026	79.44	79.85	78.96	79.05	79.05	-0.75%	106,804
Sep 8, 2026	80.40	80.40	79.60	79.65	79.65	-1.14%	108,447
Sep 4, 2026	80.45	80.71	80.11	80.57	80.57	1.00%	95,358
Sep 3, 2026	79.12	79.77	78.63	79.77	79.77	1.15%	95,454
Sep 2, 2026	78.59	79.05	78.34	78.86	78.86	-0.01%	91,782
Sep 1, 2026	79.73	79.83	78.55	78.87	78.87	-1.95%	194,876
Aug 31, 2026	80.79	81.19	80.28	80.44	80.44	-0.25%	103,239
Aug 28, 2026	82.07	82.25	80.33	80.64	80.64	-1.89%	182,815
Aug 27, 2026	81.83	82.41	81.52	82.19	82.19	1.24%	498,619
Aug 26, 2026	80.98	81.70	80.78	81.18	81.18	0.31%	83,696
Aug 25, 2026	81.23	81.23	80.41	80.93	80.93	1.20%	383,910
Aug 24, 2026	80.97	80.97	79.85	79.97	79.97	-1.48%	133,751
Aug 21, 2026	81.62	81.67	80.76	81.17	81.17	0.28%	277,616
Aug 20, 2026	80.91	81.35	80.65	80.94	80.94	-0.95%	165,332
Aug 19, 2026	82.08	82.30	81.21	81.72	81.72	-0.12%	274,616
Aug 18, 2026	83.15	83.15	81.74	81.82	81.82	-3.54%	541,013
Aug 17, 2026	85.00	85.27	84.66	84.82	84.82	-0.01%	79,162
Aug 14, 2026	85.00	85.15	84.40	84.83	84.83	-0.21%	115,555
Aug 13, 2026	84.71	85.16	84.58	85.01	85.01	0.29%	207,119
Aug 12, 2026	85.25	85.29	84.35	84.76	84.76	0.90%	102,288
Aug 11, 2026	83.89	84.50	83.40	84.00	84.00	0.65%	78,436
Aug 10, 2026	84.27	84.35	83.36	83.46	83.46	-1.16%	150,176
Aug 7, 2026	84.08	84.65	83.93	84.44	84.44	1.65%	110,314
Aug 6, 2026	83.61	84.24	82.65	83.07	83.07	-1.54%	133,320
Aug 5, 2026	84.84	85.46	84.30	84.37	84.37	0.04%	305,021
Aug 4, 2026	82.91	84.49	82.79	84.34	84.34	3.88%	220,317
Aug 3, 2026	79.91	81.24	79.72	81.19	81.19	2.45%	225,214
Jul 31, 2026	79.75	79.90	78.19	79.25	79.25	0.85%	125,886