Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	65.65	66.66	64.77	65.16	65.16	-1.53%	8,454,147
Apr 29, 2026	66.80	67.37	66.00	66.17	66.17	-1.24%	8,045,716
Apr 28, 2026	69.58	69.58	66.71	67.00	67.00	-1.18%	18,074,570
Apr 27, 2026	64.71	67.80	64.71	67.80	67.80	9.99%	13,624,530
Apr 24, 2026	63.60	63.60	61.02	61.64	61.64	-3.57%	7,198,463
Apr 23, 2026	64.07	65.79	63.76	63.92	63.92	-0.23%	7,397,063
Apr 22, 2026	64.07	64.49	63.43	64.07	64.07	0.02%	4,289,224
Apr 21, 2026	64.88	64.89	63.49	64.06	64.06	-1.10%	4,932,397
Apr 20, 2026	62.44	65.23	62.23	64.77	64.77	3.71%	8,936,035
Apr 17, 2026	62.80	62.82	62.05	62.45	62.45	-0.75%	3,781,300
Apr 16, 2026	62.68	63.66	62.52	62.92	62.92	0.50%	5,097,095
Apr 15, 2026	63.50	63.85	62.46	62.61	62.61	-0.79%	4,225,886
Apr 14, 2026	63.47	63.58	62.32	63.11	63.11	0.69%	4,199,772
Apr 13, 2026	62.00	63.98	61.51	62.68	62.68	0.77%	5,614,722
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