Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	50.66	51.77	50.11	51.70	-	1.87%	4,506,900
Jun 30, 2026	49.71	51.16	49.26	50.75	50.75	1.95%	6,911,698
Jun 29, 2026	49.45	50.25	48.40	49.78	49.78	0.67%	6,897,929
Jun 26, 2026	51.30	51.47	49.45	49.45	49.45	-3.92%	5,425,236
Jun 25, 2026	51.23	52.68	50.51	51.47	51.47	0.39%	5,947,771
Jun 24, 2026	51.84	52.25	51.03	51.27	51.27	-1.78%	5,347,276
Jun 23, 2026	53.36	53.77	51.90	52.20	52.20	-2.97%	6,301,039
Jun 22, 2026	53.53	55.00	52.51	53.80	53.80	1.36%	6,696,796
Jun 18, 2026	53.25	54.29	52.36	53.08	53.08	-0.45%	5,437,721
Jun 17, 2026	54.50	54.64	53.01	53.32	53.32	-2.90%	8,153,123
Jun 16, 2026	55.60	55.77	54.85	54.91	54.91	-1.21%	5,631,660
Jun 15, 2026	54.48	55.75	54.48	55.58	55.58	2.02%	7,978,289
Jun 12, 2026	56.40	56.50	54.16	54.48	54.48	-2.16%	11,149,260
Jun 11, 2026	58.25	58.60	54.31	55.68	55.68	-4.77%	9,950,694
Jun 10, 2026	60.02	61.08	58.17	58.47	58.47	-3.44%	6,175,164
Jun 9, 2026	61.28	61.28	59.30	60.55	60.55	-1.21%	6,618,704
Jun 8, 2026	57.62	61.58	57.30	61.29	61.29	4.02%	10,795,392
Jun 5, 2026	56.72	59.78	55.41	58.92	58.92	3.88%	9,108,863
Jun 4, 2026	57.35	58.32	56.48	56.72	56.72	-1.53%	5,139,738
Jun 3, 2026	58.47	59.20	57.35	57.60	57.60	-1.37%	5,127,518
Jun 2, 2026	59.66	60.06	57.50	58.40	58.40	-2.00%	5,315,023
Jun 1, 2026	58.77	60.20	58.52	59.59	59.59	1.48%	5,054,252
May 29, 2026	62.00	62.34	58.60	58.72	58.72	-5.81%	9,228,514
May 28, 2026	64.00	64.00	60.80	62.34	62.34	-3.09%	8,630,958
May 27, 2026	66.41	66.90	64.13	64.33	64.33	-3.81%	7,680,190
May 26, 2026	66.91	68.50	65.89	66.88	66.88	-0.04%	8,151,798
May 25, 2026	67.77	67.97	66.39	66.91	66.91	-1.25%	7,759,882
May 22, 2026	69.00	69.60	67.38	67.76	67.76	-1.05%	10,275,774
May 21, 2026	68.69	71.00	68.20	68.48	68.48	-0.29%	14,456,024
May 20, 2026	68.09	69.79	67.33	68.68	68.68	0.47%	9,628,285
May 19, 2026	68.30	70.30	67.80	68.36	68.36	0.35%	12,273,970
May 18, 2026	64.76	68.43	64.00	68.12	68.12	4.56%	16,037,885
May 15, 2026	61.89	66.58	61.58	65.15	65.15	5.25%	13,943,250
May 14, 2026	64.47	64.74	61.86	61.90	61.90	-4.16%	7,261,733
May 13, 2026	63.60	64.75	62.12	64.59	64.59	1.17%	8,994,629
May 12, 2026	66.15	66.55	63.81	63.84	63.84	-3.48%	8,682,622
May 11, 2026	67.29	67.29	65.90	66.14	66.14	-1.69%	9,125,507
May 8, 2026	66.91	68.17	65.84	67.28	67.28	1.20%	11,508,950
May 7, 2026	65.00	66.92	64.68	66.48	66.48	2.48%	11,410,320
May 6, 2026	65.36	66.28	64.32	64.87	64.87	-0.45%	12,081,320
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