Ecovacs Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	79.66	79.85	78.01	79.60	79.60	-0.35%	4,723,942
Dec 4, 2025	83.00	83.38	79.01	79.88	79.88	-2.00%	7,968,850
Dec 3, 2025	77.90	83.31	77.90	81.51	81.51	4.59%	9,527,078
Dec 2, 2025	78.68	78.73	77.05	77.93	77.93	-1.03%	3,839,546
Dec 1, 2025	77.01	78.74	76.06	78.74	78.74	0.20%	5,901,100
Nov 28, 2025	79.09	79.36	77.80	78.58	78.58	-1.49%	3,390,350
Nov 27, 2025	79.30	81.13	79.24	79.77	79.77	0.67%	3,849,328
Nov 26, 2025	78.95	79.44	78.51	79.24	79.24	0.30%	2,930,558
Nov 25, 2025	78.49	80.15	78.08	79.00	79.00	1.02%	3,568,468
Nov 24, 2025	78.90	79.48	77.72	78.20	78.20	-0.11%	3,762,166
Nov 21, 2025	80.03	80.40	77.70	78.29	78.29	-3.20%	4,772,745
Nov 20, 2025	80.36	81.35	79.83	80.88	80.88	1.20%	3,300,542
Nov 19, 2025	80.53	80.99	79.66	79.92	79.92	-0.55%	2,545,132
Nov 18, 2025	80.63	81.15	79.91	80.36	80.36	-0.17%	2,451,264
Nov 17, 2025	81.00	81.45	79.86	80.50	80.50	-1.01%	3,381,196
Nov 14, 2025	81.51	82.75	81.10	81.32	81.32	-1.23%	2,553,962
Nov 13, 2025	81.62	82.42	81.17	82.33	82.33	0.65%	3,293,950
Nov 12, 2025	81.85	82.71	81.44	81.80	81.80	-0.64%	2,931,141
Nov 11, 2025	83.89	84.68	81.81	82.33	82.33	-1.47%	4,175,649
Nov 10, 2025	82.41	84.20	82.41	83.56	83.56	1.20%	4,282,189
Nov 7, 2025	85.38	85.56	82.50	82.57	82.57	-4.57%	6,930,093
Nov 6, 2025	85.53	86.73	85.20	86.52	86.52	1.19%	3,608,811
Nov 5, 2025	84.77	86.03	83.76	85.50	85.50	-0.33%	4,411,028
Nov 4, 2025	87.90	87.90	85.20	85.78	85.78	-2.52%	4,339,707
Nov 3, 2025	89.40	89.96	86.59	88.00	88.00	-1.57%	5,702,112
Oct 31, 2025	89.96	91.38	89.30	89.40	89.40	-1.11%	4,424,391
Oct 30, 2025	94.17	94.66	90.30	90.40	90.40	-4.16%	6,532,355
Oct 29, 2025	92.52	94.35	92.36	94.32	94.32	1.90%	3,946,051
Oct 28, 2025	94.01	94.65	92.30	92.56	92.56	-1.37%	4,732,787
Oct 27, 2025	95.90	97.81	92.95	93.85	93.85	2.95%	9,170,981
Oct 24, 2025	91.05	93.15	90.46	91.16	91.16	0.78%	5,562,985
Oct 23, 2025	91.42	92.10	89.38	90.45	90.45	-1.23%	4,568,550
Oct 22, 2025	90.55	92.41	89.86	91.58	91.58	0.88%	3,211,709
Oct 21, 2025	90.18	93.20	89.46	90.78	90.78	1.32%	4,857,980
Oct 20, 2025	91.75	92.28	88.58	89.60	89.60	-1.27%	6,244,533
Oct 17, 2025	94.04	94.47	90.50	90.75	90.75	-3.95%	4,674,663
Oct 16, 2025	96.02	96.43	94.29	94.48	94.48	-1.77%	3,207,326
Oct 15, 2025	95.98	97.95	94.38	96.18	96.18	0.06%	4,626,445
Oct 14, 2025	98.00	100.00	95.70	96.12	96.12	-1.41%	4,374,997
Oct 13, 2025	96.72	99.98	96.56	97.49	97.49	-5.26%	5,142,909
Oct 10, 2025	101.03	105.65	101.03	102.90	102.90	0.44%	5,256,288
Oct 9, 2025	105.06	105.70	97.20	102.45	102.45	-4.70%	9,181,536
Sep 30, 2025	104.28	107.53	103.00	107.50	107.50	2.32%	5,147,055
Sep 29, 2025	106.45	110.70	103.60	105.06	105.06	-1.31%	6,424,080
Sep 26, 2025	105.00	108.17	104.61	106.45	106.45	0.42%	4,151,006
Sep 25, 2025	104.08	107.85	103.97	106.00	106.00	1.84%	4,550,429
Sep 24, 2025	103.00	106.58	100.51	104.08	104.08	-1.42%	5,641,314
Sep 23, 2025	105.50	108.06	103.86	105.58	105.58	0.70%	5,092,351
Sep 22, 2025	104.90	106.37	101.88	104.85	104.85	-0.14%	5,131,322
Sep 19, 2025	106.10	108.68	104.27	105.00	105.00	-0.91%	5,440,400