Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	54.60	57.90	54.20	56.35	-	1.90%	10,701,897
Jul 20, 2026	53.90	55.34	52.85	55.30	55.30	3.58%	8,205,567
Jul 17, 2026	55.36	56.16	53.11	53.39	53.39	-4.08%	7,179,968
Jul 16, 2026	52.65	56.41	52.65	55.66	55.66	4.62%	9,459,241
Jul 15, 2026	50.54	54.24	50.45	53.20	53.20	5.26%	7,807,470
Jul 14, 2026	50.85	51.69	50.15	50.54	50.54	-0.61%	4,213,580
Jul 13, 2026	51.58	51.99	50.72	50.85	50.85	-1.61%	4,693,900
Jul 10, 2026	51.00	52.76	50.11	51.68	51.68	1.71%	6,329,421
Jul 9, 2026	50.00	50.97	49.76	50.81	50.81	1.36%	3,780,443
Jul 8, 2026	51.00	51.19	49.86	50.13	50.13	-1.65%	4,313,400
Jul 7, 2026	52.66	53.90	51.73	51.89	50.97	-1.91%	5,843,397
Jul 6, 2026	53.50	54.66	52.70	52.90	51.96	-3.26%	7,223,097
Jul 3, 2026	51.95	55.64	51.18	54.68	53.71	6.67%	12,395,819
Jul 2, 2026	51.60	52.73	51.05	51.26	50.35	-0.76%	6,292,431
Jul 1, 2026	50.66	51.99	50.11	51.65	50.73	1.77%	6,750,653
Jun 30, 2026	49.71	51.16	49.26	50.75	49.85	1.95%	6,911,698
Jun 29, 2026	49.45	50.25	48.40	49.78	48.90	0.67%	6,897,929
Jun 26, 2026	51.30	51.47	49.45	49.45	48.57	-3.92%	5,425,236
Jun 25, 2026	51.23	52.68	50.51	51.47	50.56	0.39%	5,947,771
Jun 24, 2026	51.84	52.25	51.03	51.27	50.36	-1.78%	5,347,276
Jun 23, 2026	53.36	53.77	51.90	52.20	51.27	-2.97%	6,301,039
Jun 22, 2026	53.53	55.00	52.51	53.80	52.85	1.36%	6,696,796
Jun 18, 2026	53.25	54.29	52.36	53.08	52.14	-0.45%	5,437,721
Jun 17, 2026	54.50	54.64	53.01	53.32	52.37	-2.90%	8,153,123
Jun 16, 2026	55.60	55.77	54.85	54.91	53.94	-1.21%	5,631,660
Jun 15, 2026	54.48	55.75	54.48	55.58	54.59	2.02%	7,978,289
Jun 12, 2026	56.40	56.50	54.16	54.48	53.51	-2.16%	11,149,260
Jun 11, 2026	58.25	58.60	54.31	55.68	54.69	-4.77%	9,950,694
Jun 10, 2026	60.02	61.08	58.17	58.47	57.43	-3.44%	6,175,164
Jun 9, 2026	61.28	61.28	59.30	60.55	59.48	-1.21%	6,618,704
Jun 8, 2026	57.62	61.58	57.30	61.29	60.20	4.02%	10,795,392
Jun 5, 2026	56.72	59.78	55.41	58.92	57.88	3.88%	9,108,863
Jun 4, 2026	57.35	58.32	56.48	56.72	55.71	-1.53%	5,139,738
Jun 3, 2026	58.47	59.20	57.35	57.60	56.58	-1.37%	5,127,518
Jun 2, 2026	59.66	60.06	57.50	58.40	57.36	-2.00%	5,315,023
Jun 1, 2026	58.77	60.20	58.52	59.59	58.53	1.48%	5,054,252
May 29, 2026	62.00	62.34	58.60	58.72	57.68	-5.81%	9,228,514
May 28, 2026	64.00	64.00	60.80	62.34	61.23	-3.09%	8,630,958
May 27, 2026	66.41	66.90	64.13	64.33	63.19	-3.81%	7,680,190
May 26, 2026	66.91	68.50	65.89	66.88	65.69	-0.04%	8,151,798
May 25, 2026	67.77	67.97	66.39	66.91	65.72	-1.25%	7,759,882
May 22, 2026	69.00	69.60	67.38	67.76	66.56	-1.05%	10,275,770
May 21, 2026	68.69	71.00	68.20	68.48	67.27	-0.29%	14,456,020
May 20, 2026	68.09	69.79	67.33	68.68	67.46	0.47%	9,628,285
May 19, 2026	68.30	70.30	67.80	68.36	67.15	0.35%	12,273,970
May 18, 2026	64.76	68.43	64.00	68.12	66.91	4.56%	16,037,880
May 15, 2026	61.89	66.58	61.58	65.15	63.99	5.25%	13,943,250
May 14, 2026	64.47	64.74	61.86	61.90	60.80	-4.16%	7,261,733
May 13, 2026	63.60	64.75	62.12	64.59	63.44	1.17%	8,994,629
May 12, 2026	66.15	66.55	63.81	63.84	62.71	-3.48%	8,682,622