Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	79.79	81.88	79.20	81.41	81.41	1.85%	6,285,233
Dec 29, 2025	80.78	82.05	79.71	79.93	79.93	-0.58%	5,383,729
Dec 26, 2025	81.10	81.50	80.09	80.40	80.40	-0.72%	4,282,522
Dec 25, 2025	79.69	81.15	79.51	80.98	80.98	2.09%	5,805,845
Dec 24, 2025	78.21	79.87	78.17	79.32	79.32	1.03%	4,276,707
Dec 23, 2025	79.02	80.83	78.21	78.51	78.51	-0.62%	4,339,149
Dec 22, 2025	80.17	80.20	78.40	79.00	79.00	-0.50%	5,155,759
Dec 19, 2025	77.82	80.65	77.58	79.40	79.40	2.03%	6,095,613
Dec 18, 2025	79.68	80.07	77.80	77.82	77.82	-3.33%	5,419,712
Dec 17, 2025	81.81	81.94	77.71	80.50	80.50	-1.52%	9,095,931
Dec 16, 2025	79.63	82.41	79.50	81.74	81.74	2.69%	6,927,015
Dec 15, 2025	79.07	80.55	78.55	79.60	79.60	-	4,887,809
Dec 12, 2025	77.25	79.79	76.69	79.60	79.60	3.22%	7,156,866
Dec 11, 2025	79.40	80.34	77.10	77.12	77.12	-2.87%	4,426,977
Dec 10, 2025	78.41	79.90	77.70	79.40	79.40	1.29%	4,772,055
Dec 9, 2025	80.59	80.90	78.28	78.39	78.39	-3.07%	5,299,625
Dec 8, 2025	79.70	81.43	78.26	80.87	80.87	1.60%	5,727,379
Dec 5, 2025	79.66	79.85	78.01	79.60	79.60	-0.35%	4,723,942
Dec 4, 2025	83.00	83.38	79.01	79.88	79.88	-2.00%	7,968,850
Dec 3, 2025	77.90	83.31	77.90	81.51	81.51	4.59%	9,527,078
Dec 2, 2025	78.68	78.73	77.05	77.93	77.93	-1.03%	3,839,546
Dec 1, 2025	77.01	78.74	76.06	78.74	78.74	0.20%	5,901,100
Nov 28, 2025	79.09	79.36	77.80	78.58	78.58	-1.49%	3,390,350
Nov 27, 2025	79.30	81.13	79.24	79.77	79.77	0.67%	3,849,328