Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	78.95	79.44	78.51	79.24	79.24	0.30%	2,930,558
Nov 25, 2025	78.49	80.15	78.08	79.00	79.00	1.02%	3,568,468
Nov 24, 2025	78.90	79.48	77.72	78.20	78.20	-0.11%	3,762,166
Nov 21, 2025	80.03	80.40	77.70	78.29	78.29	-3.20%	4,772,745
Nov 20, 2025	80.36	81.35	79.83	80.88	80.88	1.20%	3,300,542
Nov 19, 2025	80.53	80.99	79.66	79.92	79.92	-0.55%	2,545,132
Nov 18, 2025	80.63	81.15	79.91	80.36	80.36	-0.17%	2,451,264
Nov 17, 2025	81.00	81.45	79.86	80.50	80.50	-1.01%	3,381,196
Nov 14, 2025	81.51	82.75	81.10	81.32	81.32	-1.23%	2,553,962
Nov 13, 2025	81.62	82.42	81.17	82.33	82.33	0.65%	3,293,950
Nov 12, 2025	81.85	82.71	81.44	81.80	81.80	-0.64%	2,931,141
Nov 11, 2025	83.89	84.68	81.81	82.33	82.33	-1.47%	4,175,649
Nov 10, 2025	82.41	84.20	82.41	83.56	83.56	1.20%	4,282,189
Nov 7, 2025	85.38	85.56	82.50	82.57	82.57	-4.57%	6,930,093
Nov 6, 2025	85.53	86.73	85.20	86.52	86.52	1.19%	3,608,811