Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	84.77	86.03	83.76	85.50	85.50	-0.33%	4,411,028
Nov 4, 2025	87.90	87.90	85.20	85.78	85.78	-2.52%	4,339,707
Nov 3, 2025	89.40	89.96	86.59	88.00	88.00	-1.57%	5,702,112
Oct 31, 2025	89.96	91.38	89.30	89.40	89.40	-1.11%	4,424,391
Oct 30, 2025	94.17	94.66	90.30	90.40	90.40	-4.16%	6,532,355
Oct 29, 2025	92.52	94.35	92.36	94.32	94.32	1.90%	3,946,051
Oct 28, 2025	94.01	94.65	92.30	92.56	92.56	-1.37%	4,732,787
Oct 27, 2025	95.90	97.81	92.95	93.85	93.85	2.95%	9,170,981
Oct 24, 2025	91.05	93.15	90.46	91.16	91.16	0.78%	5,562,985
Oct 23, 2025	91.42	92.10	89.38	90.45	90.45	-1.23%	4,568,550
Oct 22, 2025	90.55	92.41	89.86	91.58	91.58	0.88%	3,211,709
Oct 21, 2025	90.18	93.20	89.46	90.78	90.78	1.32%	4,857,980
Oct 20, 2025	91.75	92.28	88.58	89.60	89.60	-1.27%	6,244,533