Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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