ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	77.39	78.89	77.25	78.58	78.58	3.72%	101,818
Jul 29, 2026	77.25	77.76	75.43	75.76	75.76	-2.25%	151,696
Jul 28, 2026	76.83	77.81	76.35	77.50	77.50	-1.37%	125,113
Jul 27, 2026	78.98	79.17	77.54	78.58	78.58	0.96%	93,354
Jul 24, 2026	78.53	78.69	77.49	77.83	77.83	-0.63%	97,752
Jul 23, 2026	78.34	79.14	77.82	78.32	78.32	-1.36%	77,263
Jul 22, 2026	79.36	80.20	78.92	79.40	79.40	0.03%	93,774
Jul 21, 2026	78.56	79.58	78.18	79.38	79.38	2.68%	273,935
Jul 20, 2026	78.24	78.41	77.26	77.31	77.31	-0.74%	150,772
Jul 17, 2026	77.09	78.49	76.64	77.89	77.89	-1.89%	223,896
Jul 16, 2026	79.65	80.07	79.12	79.39	79.39	-1.44%	177,224
Jul 15, 2026	81.06	81.27	79.50	80.55	80.55	-0.28%	101,663
Jul 14, 2026	81.00	81.48	80.26	80.78	80.78	0.27%	114,495
Jul 13, 2026	81.46	81.88	80.35	80.56	80.56	-2.89%	106,152
Jul 10, 2026	82.80	83.43	82.40	82.96	82.96	0.45%	192,149