Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.98	46.64	44.95	45.00	45.00	-2.34%	3,729,392
Oct 29, 2026	46.57	46.79	45.84	46.08	46.08	-1.60%	3,100,600
Oct 28, 2026	45.97	47.67	45.57	46.83	46.83	2.90%	4,200,445
Oct 27, 2026	47.20	47.77	45.50	45.51	45.51	-3.85%	3,695,340
Oct 26, 2026	46.99	47.88	46.75	47.33	47.33	0.21%	4,185,013
Oct 23, 2026	44.23	47.49	44.21	47.23	47.23	5.75%	6,327,669
Oct 22, 2026	44.84	45.66	44.55	44.66	44.66	-0.65%	3,140,193
Oct 21, 2026	47.55	47.95	44.80	44.95	44.95	-5.47%	7,015,988
Oct 20, 2026	46.25	47.74	46.06	47.55	47.55	2.74%	4,386,112
Oct 19, 2026	45.46	46.42	45.42	46.28	46.28	1.87%	3,623,448
Oct 16, 2026	46.06	46.24	45.11	45.43	45.43	-0.26%	3,091,839
Oct 15, 2026	45.50	46.88	45.23	45.55	45.55	-1.64%	3,732,097
Oct 14, 2026	47.30	47.44	46.05	46.31	46.31	-2.42%	3,356,017
Oct 13, 2026	47.97	48.07	47.28	47.46	47.46	-1.49%	2,983,265
Oct 12, 2026	48.65	49.15	48.01	48.18	48.18	-0.99%	2,389,209
Oct 9, 2026	47.65	48.81	47.60	48.66	48.66	1.46%	3,493,745
Oct 8, 2026	49.89	49.89	47.63	47.96	47.96	-3.87%	4,765,168
Sep 30, 2026	49.26	50.29	49.02	49.89	49.89	1.36%	3,245,666
Sep 29, 2026	49.84	50.30	49.01	49.22	49.22	-2.34%	3,556,217
Sep 28, 2026	50.50	51.00	49.71	50.40	50.40	0.14%	2,970,423
Sep 24, 2026	50.70	51.11	50.12	50.33	50.33	-0.83%	2,424,196
Sep 23, 2026	51.05	51.28	50.52	50.75	50.75	-0.37%	3,003,341
Sep 22, 2026	50.42	51.07	50.24	50.94	50.94	1.41%	4,098,550
Sep 21, 2026	49.94	50.80	49.81	50.23	50.23	0.60%	3,177,532
Sep 18, 2026	49.29	50.15	49.29	49.93	49.93	1.32%	3,412,275
Sep 17, 2026	49.29	49.78	48.77	49.28	49.28	-0.61%	4,089,680
Sep 16, 2026	50.26	50.45	48.87	49.58	49.58	-1.78%	3,687,585
Sep 15, 2026	49.94	50.71	49.85	50.48	50.48	1.06%	2,668,220
Sep 14, 2026	50.01	50.85	49.64	49.95	49.95	-2.93%	3,963,856
Sep 11, 2026	49.85	51.46	48.73	51.46	51.46	3.15%	6,430,643
Sep 10, 2026	51.52	51.57	49.88	49.89	49.89	-2.98%	5,145,479
Sep 9, 2026	52.36	52.45	51.02	51.42	51.42	-1.61%	3,732,926
Sep 8, 2026	52.65	52.82	52.21	52.26	52.26	-0.72%	2,771,040
Sep 7, 2026	52.22	52.87	51.72	52.64	52.64	0.80%	3,497,419
Sep 4, 2026	51.95	53.05	51.83	52.22	52.22	1.32%	4,751,565
Sep 3, 2026	51.17	52.10	51.17	51.54	51.54	1.20%	3,893,605
Sep 2, 2026	53.10	53.21	50.91	50.93	50.93	-4.61%	7,461,036
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