ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.44	79.99	78.50	79.35	79.35	-1.86%	85,342
Apr 27, 2026	81.02	81.35	80.20	80.85	80.85	1.08%	154,281
Apr 24, 2026	79.49	80.23	79.17	79.99	79.99	1.50%	128,528
Apr 23, 2026	79.23	79.54	77.57	78.81	78.81	-0.91%	128,125
Apr 22, 2026	79.44	79.85	79.01	79.53	79.53	1.36%	102,631
Apr 21, 2026	79.58	80.13	78.40	78.46	78.46	-1.38%	76,277
Apr 20, 2026	78.85	79.72	78.68	79.56	79.56	0.25%	88,125
Apr 17, 2026	78.85	79.85	78.58	79.36	79.36	2.90%	167,730
Apr 16, 2026	77.00	77.23	76.26	77.12	77.12	0.92%	171,430
Apr 15, 2026	76.26	76.58	75.88	76.42	76.42	0.26%	69,281
Apr 14, 2026	75.94	76.44	75.80	76.22	76.22	1.41%	100,862
Apr 13, 2026	73.28	75.16	73.22	75.16	75.16	1.87%	173,490
Apr 10, 2026	74.22	74.36	73.52	73.78	73.78	0.74%	84,616
Apr 9, 2026	72.89	73.37	72.40	73.24	73.24	-0.27%	111,241
Apr 8, 2026	73.60	74.37	73.09	73.44	73.44	5.90%	311,727
Apr 7, 2026	69.40	69.55	68.19	69.35	69.35	-0.79%	77,160
Apr 6, 2026	69.45	70.05	69.24	69.90	69.90	0.95%	83,320
Apr 2, 2026	67.91	69.91	67.50	69.24	69.24	-1.28%	85,717
Apr 1, 2026	70.00	70.88	69.82	70.14	70.14	2.50%	112,584
Mar 31, 2026	66.37	68.63	66.37	68.43	68.43	4.04%	205,431
Mar 30, 2026	67.44	67.44	65.33	65.77	65.77	-1.66%	189,770
Mar 27, 2026	68.14	68.14	66.65	66.88	66.88	-3.02%	164,229
Mar 26, 2026	69.94	70.45	68.91	68.96	68.96	-2.97%	81,256
Mar 25, 2026	71.40	71.62	70.43	71.07	71.07	1.86%	519,799
Mar 24, 2026	69.11	70.37	69.10	69.77	69.77	-0.68%	116,495
Mar 23, 2026	69.87	71.09	69.50	70.25	70.25	3.08%	126,842
Mar 20, 2026	70.37	70.37	67.64	68.15	68.15	-3.55%	164,024
Mar 19, 2026	69.25	71.09	68.88	70.66	70.66	-0.13%	394,840
Mar 18, 2026	71.49	71.86	70.56	70.75	70.75	-1.42%	108,706
Mar 17, 2026	71.74	71.95	71.27	71.77	71.77	0.93%	152,274
Mar 16, 2026	71.00	71.66	70.85	71.11	71.11	1.79%	108,641
Mar 13, 2026	71.09	71.66	69.64	69.86	69.86	-1.52%	167,514
Mar 12, 2026	72.00	72.00	70.72	70.94	70.94	-2.14%	135,955
Mar 11, 2026	72.42	72.87	71.79	72.49	72.49	-0.07%	146,191
Mar 10, 2026	73.00	73.82	72.41	72.54	72.54	0.10%	154,734
Mar 9, 2026	70.45	72.63	69.22	72.47	72.47	0.68%	382,244
Mar 6, 2026	72.59	73.06	71.87	71.98	71.98	-1.87%	501,376
Mar 5, 2026	74.70	75.14	72.81	73.35	73.35	-2.55%	206,143
Mar 4, 2026	75.45	75.77	74.42	75.27	75.27	0.64%	288,785
Mar 3, 2026	74.95	75.38	73.10	74.79	74.79	-4.13%	259,084
Mar 2, 2026	76.72	78.15	76.50	78.01	78.01	-0.51%	191,425
Feb 27, 2026	78.10	78.46	77.75	78.41	78.41	-0.80%	190,683
Feb 26, 2026	79.57	79.57	78.00	79.04	79.04	-0.68%	154,920
Feb 25, 2026	79.43	79.73	79.06	79.58	79.58	1.00%	174,269
Feb 24, 2026	77.98	79.06	77.80	78.79	78.79	1.53%	325,140
Feb 23, 2026	78.00	78.27	76.90	77.60	77.60	-1.27%	118,643
Feb 20, 2026	77.50	78.87	77.50	78.60	78.60	1.11%	205,729
Feb 19, 2026	77.55	77.80	77.07	77.74	77.74	0.21%	167,840
Feb 18, 2026	77.36	78.16	77.09	77.58	77.58	0.57%	136,950
Feb 17, 2026	76.94	77.40	75.71	77.14	77.14	-0.22%	162,542
Feb 13, 2026	76.46	77.67	75.97	77.31	77.31	1.19%	115,153
Feb 12, 2026	77.28	77.66	76.00	76.40	76.40	0.10%	287,618
Feb 11, 2026	76.63	76.88	75.58	76.32	76.32	0.21%	170,356
Feb 10, 2026	75.87	76.65	75.85	76.16	76.16	1.06%	161,509
Feb 9, 2026	74.40	75.57	74.23	75.36	75.36	1.28%	216,017
Feb 6, 2026	72.85	74.53	72.85	74.41	74.41	3.95%	168,541
Feb 5, 2026	71.60	72.36	71.25	71.58	71.58	-1.23%	140,484
Feb 4, 2026	73.38	73.54	71.78	72.47	72.47	-0.54%	138,296
Feb 3, 2026	73.00	73.23	71.65	72.86	72.86	0.61%	143,039
Feb 2, 2026	72.00	72.86	71.64	72.42	72.42	0.06%	147,791
Jan 30, 2026	73.38	73.68	72.35	72.38	72.38	-1.68%	926,588
Jan 29, 2026	74.43	74.43	72.32	73.62	73.62	-1.01%	499,907
Jan 28, 2026	74.91	74.91	74.19	74.37	74.37	-0.46%	175,989
Jan 27, 2026	74.03	74.71	74.00	74.71	74.71	1.33%	182,891
Jan 26, 2026	73.78	74.00	73.50	73.73	73.73	-0.04%	343,462
Jan 23, 2026	73.87	74.06	73.29	73.76	73.76	-0.53%	165,290
Jan 22, 2026	74.19	74.50	73.71	74.15	74.15	0.94%	167,760
Jan 21, 2026	72.96	73.95	72.43	73.46	73.46	1.73%	190,748
Jan 20, 2026	72.55	73.21	71.96	72.21	72.21	-2.55%	334,145
Jan 16, 2026	74.71	74.79	74.00	74.10	74.10	0.05%	244,380
Jan 15, 2026	74.26	74.62	74.03	74.06	74.06	0.73%	441,257
Jan 14, 2026	73.23	73.57	72.81	73.52	73.52	0.26%	139,125
Jan 13, 2026	73.67	73.67	73.01	73.33	73.33	-0.48%	242,543
Jan 12, 2026	73.25	73.70	73.11	73.68	73.68	0.66%	209,695
Jan 9, 2026	73.10	73.44	72.71	73.20	73.20	0.73%	406,453
Jan 8, 2026	72.56	72.77	72.23	72.67	72.67	-0.06%	111,394
Jan 7, 2026	73.51	73.51	72.51	72.71	72.71	-0.60%	252,779
Jan 6, 2026	72.04	73.23	71.78	73.15	73.15	1.60%	285,285
Jan 5, 2026	71.25	72.00	71.00	72.00	72.00	1.82%	263,130
Jan 2, 2026	70.31	70.71	69.87	70.71	70.71	2.02%	130,871
Dec 31, 2025	69.79	69.79	69.24	69.31	69.31	-0.69%	84,755
Dec 30, 2025	69.75	70.03	69.63	69.79	69.79	-0.11%	67,144
Dec 29, 2025	69.83	70.20	69.55	69.87	69.58	-0.04%	67,404
Dec 26, 2025	69.98	70.12	69.62	69.90	69.61	0.01%	54,694
Dec 24, 2025	69.97	70.00	69.69	69.89	69.60	0.01%	30,288
Dec 23, 2025	69.72	69.99	69.48	69.88	69.59	-0.07%	65,658
Dec 22, 2025	69.74	70.31	69.73	69.93	69.64	0.97%	145,625
Dec 19, 2025	68.51	69.26	68.51	69.26	68.97	1.30%	79,623
Dec 18, 2025	68.73	68.83	68.15	68.37	68.08	0.68%	37,890
Dec 17, 2025	69.36	69.36	67.73	67.91	67.63	-1.99%	94,289
Dec 16, 2025	69.30	69.73	68.92	69.29	69.00	-1.06%	64,453
Dec 15, 2025	70.91	70.91	69.96	70.03	69.74	-0.60%	76,636
Dec 12, 2025	71.98	71.98	70.23	70.45	70.16	-1.99%	124,279
Dec 11, 2025	71.45	71.94	70.99	71.88	71.58	0.41%	118,251
Dec 10, 2025	71.10	71.80	70.60	71.59	71.29	0.97%	90,793
Dec 9, 2025	70.82	71.24	70.59	70.90	70.60	-0.01%	212,477
Dec 8, 2025	71.29	71.29	70.43	70.91	70.61	-0.08%	163,202
Dec 5, 2025	70.87	71.20	70.60	70.97	70.67	0.88%	171,104
Dec 4, 2025	70.03	70.44	69.82	70.35	70.06	1.91%	221,922
Dec 3, 2025	68.35	69.13	68.13	69.03	68.74	1.74%	93,808