Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	52.69	54.87	52.67	53.39	53.39	1.37%	6,497,364
Aug 31, 2026	52.85	53.02	51.88	52.67	52.67	-0.66%	3,921,501
Aug 28, 2026	53.05	53.29	52.81	53.02	53.02	-0.02%	3,919,232
Aug 27, 2026	53.64	53.69	52.53	53.03	53.03	-1.39%	5,960,994
Aug 26, 2026	55.79	55.79	53.61	53.78	53.78	-4.32%	8,919,411
Aug 25, 2026	53.92	57.14	53.63	56.21	56.21	2.11%	12,962,819
Aug 24, 2026	59.60	59.80	55.04	55.05	55.05	-9.98%	10,092,242
Aug 21, 2026	61.20	61.88	60.35	61.15	61.15	-0.57%	4,114,422
Aug 20, 2026	60.88	62.20	60.26	61.50	61.50	1.32%	6,065,505
Aug 19, 2026	61.19	62.19	60.02	60.70	60.70	-1.94%	7,175,590
Aug 18, 2026	58.25	61.94	57.77	61.90	61.90	6.32%	10,205,085
Aug 17, 2026	55.90	58.35	55.25	58.22	58.22	4.15%	5,635,179
Aug 14, 2026	56.30	57.20	55.80	55.90	55.90	-0.30%	3,372,159
Aug 13, 2026	57.71	57.78	56.06	56.07	56.07	-2.89%	4,524,974
Aug 12, 2026	59.07	59.23	57.50	57.74	57.74	-2.63%	5,045,971
Aug 11, 2026	58.68	59.89	58.33	59.30	59.30	0.56%	5,457,296
Aug 10, 2026	58.00	59.37	57.68	58.97	58.97	1.81%	4,555,647
Aug 7, 2026	58.51	58.51	57.55	57.92	57.92	-0.82%	6,008,125
Aug 6, 2026	59.82	60.05	58.35	58.40	58.40	-2.52%	5,084,624
Aug 5, 2026	59.80	60.30	59.03	59.91	59.91	-0.05%	5,073,548
Aug 4, 2026	61.08	61.70	59.60	59.94	59.94	-1.59%	4,893,466
Aug 3, 2026	60.06	61.61	59.40	60.91	60.91	0.40%	6,260,910
Jul 31, 2026	60.01	60.91	59.28	60.67	60.67	-1.48%	8,872,183
Jul 30, 2026	60.66	62.98	60.00	61.58	61.58	1.50%	8,434,304
Jul 29, 2026	57.80	61.50	57.50	60.67	60.67	4.48%	11,369,540
Jul 28, 2026	54.60	58.10	54.30	58.07	58.07	5.68%	10,446,330
Jul 27, 2026	53.06	55.17	53.01	54.95	54.95	3.10%	4,477,862
Jul 24, 2026	53.82	54.77	53.18	53.30	53.30	-2.27%	2,938,020
Jul 23, 2026	54.00	54.65	53.60	54.54	54.54	0.39%	3,213,051
Jul 22, 2026	55.80	56.00	54.16	54.33	54.33	-3.58%	5,127,043
Jul 21, 2026	54.60	57.90	54.20	56.35	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