Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	61.45	62.80	61.45	62.20	62.20	1.85%	4,267,940
Apr 9, 2026	62.10	62.22	61.00	61.07	61.07	-2.88%	3,562,812
Apr 8, 2026	61.30	62.90	61.29	62.88	62.88	4.82%	4,672,807
Apr 7, 2026	60.00	60.65	59.81	59.99	59.99	0.17%	1,830,701
Apr 3, 2026	60.56	61.00	59.67	59.89	59.89	-1.11%	2,093,279
Apr 2, 2026	62.36	62.36	60.29	60.56	60.56	-2.95%	3,734,170
Apr 1, 2026	62.00	62.68	61.50	62.40	62.40	2.26%	3,720,411
Mar 31, 2026	62.15	62.60	61.02	61.02	61.02	-1.60%	2,947,934
Mar 30, 2026	60.78	62.10	60.55	62.01	62.01	0.54%	3,351,039
Mar 27, 2026	60.31	61.96	60.16	61.68	61.68	1.31%	3,158,112
Mar 26, 2026	61.15	62.25	60.41	60.88	60.88	-0.52%	3,655,969
Mar 25, 2026	60.32	61.59	59.88	61.20	61.20	2.22%	4,251,665
Mar 24, 2026	59.70	59.96	59.04	59.87	59.87	1.92%	4,131,771
Mar 23, 2026	60.50	60.80	58.50	58.74	58.74	-4.08%	5,184,310
Mar 20, 2026	62.10	62.66	61.24	61.24	61.24	-1.26%	3,124,512
Mar 19, 2026	62.73	63.16	61.82	62.02	62.02	-2.41%	3,354,681
Mar 18, 2026	63.89	64.01	63.01	63.55	63.55	-0.06%	3,035,629
Mar 17, 2026	63.52	65.11	63.52	63.59	63.59	0.11%	4,885,021
Mar 16, 2026	63.65	63.70	62.90	63.52	63.52	-0.28%	2,896,031
Mar 13, 2026	64.04	64.69	63.52	63.70	63.70	-0.75%	3,657,132
Mar 12, 2026	65.03	65.09	63.70	64.18	64.18	-1.29%	3,410,866
Mar 11, 2026	64.90	65.36	64.40	65.02	65.02	0.35%	3,795,744
Mar 10, 2026	63.60	65.04	63.60	64.79	64.79	2.60%	5,257,302
Mar 9, 2026	64.00	64.00	62.01	63.15	63.15	-2.62%	6,644,022
Mar 6, 2026	64.47	65.33	64.25	64.85	64.85	0.42%	4,041,703
Mar 5, 2026	65.59	65.80	64.27	64.58	64.58	-0.35%	4,776,187
Mar 4, 2026	66.00	66.85	64.26	64.81	64.81	-2.39%	7,047,296
Mar 3, 2026	67.50	69.45	66.39	66.40	66.40	-0.91%	7,194,166
Mar 2, 2026	67.98	68.97	66.80	67.01	67.01	-3.35%	9,302,897
Feb 27, 2026	70.71	70.80	68.31	69.33	69.33	-2.45%	9,114,479
Feb 26, 2026	72.43	72.55	70.80	71.07	71.07	-1.84%	4,517,289
Feb 25, 2026	73.15	73.40	72.07	72.40	72.40	-1.04%	5,371,866
Feb 24, 2026	72.00	74.00	71.60	73.16	73.16	3.25%	7,542,688
Feb 13, 2026	71.30	71.88	70.86	70.86	70.86	-0.56%	3,399,151
Feb 12, 2026	71.90	72.00	71.12	71.26	71.26	-0.59%	3,372,675
Feb 11, 2026	71.89	73.20	71.42	71.68	71.68	-0.25%	4,999,320
Feb 10, 2026	71.70	72.38	71.28	71.86	71.86	0.22%	3,824,784
Feb 9, 2026	71.91	72.13	71.33	71.70	71.70	0.96%	4,176,341
Feb 6, 2026	70.95	71.84	70.40	71.02	71.02	-0.93%	4,178,562
Feb 5, 2026	71.88	72.76	71.32	71.69	71.69	0.18%	6,418,781
Feb 4, 2026	71.30	71.73	69.98	71.56	71.56	-0.43%	6,016,531
Feb 3, 2026	72.03	72.45	69.44	71.87	71.87	0.63%	7,724,662
Feb 2, 2026	72.00	73.64	71.24	71.42	71.42	-0.56%	7,055,733
Jan 30, 2026	74.15	74.59	71.71	71.82	71.82	-3.47%	6,774,549
Jan 29, 2026	73.83	75.45	73.16	74.40	74.40	0.31%	4,860,106
Jan 28, 2026	76.50	76.86	73.88	74.17	74.17	-3.26%	8,461,706
Jan 27, 2026	78.18	78.54	76.10	76.67	76.67	-1.93%	6,841,871
Jan 26, 2026	82.76	83.65	78.08	78.18	78.18	-5.66%	9,366,287
Jan 23, 2026	82.40	83.19	81.80	82.87	82.87	0.55%	4,595,866
Jan 22, 2026	83.20	86.23	82.11	82.42	82.42	-1.16%	5,199,726