Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	62.10	62.63	61.88	62.34	-	0.52%	1,623,618
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
Jan 21, 2026	82.19	83.80	80.84	83.39	83.39	1.01%	4,929,254
Jan 20, 2026	83.52	84.38	82.11	82.56	82.56	-1.23%	4,939,729
Jan 19, 2026	84.50	84.88	83.03	83.59	83.59	-0.31%	4,806,250
Jan 16, 2026	82.06	85.49	81.89	83.85	83.85	2.13%	7,187,070
Jan 15, 2026	83.21	83.55	81.77	82.10	82.10	-1.88%	5,477,030
Jan 14, 2026	83.39	85.55	82.75	83.67	83.67	0.31%	7,731,553
Jan 13, 2026	86.00	86.49	82.68	83.41	83.41	-2.85%	7,657,140
Jan 12, 2026	84.00	86.31	82.10	85.86	85.86	2.85%	9,457,021
Jan 9, 2026	82.60	83.73	81.70	83.48	83.48	1.31%	6,825,388
Jan 8, 2026	81.10	83.00	80.50	82.40	82.40	1.63%	6,399,674
Jan 7, 2026	83.59	84.31	81.02	81.08	81.08	-2.99%	8,665,610
Jan 6, 2026	82.85	83.74	82.30	83.58	83.58	1.02%	6,547,839
Jan 5, 2026	80.70	83.36	80.28	82.74	82.74	2.55%	6,782,466
Dec 31, 2025	81.95	82.30	80.68	80.68	80.68	-0.90%	5,927,928