Advertisement
U.S. markets close in 5 hours 12 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.64+0.05 (+0.58%)
As of 10:48AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.608.808.478.648.64220,526
Mar 27, 20247.928.657.868.598.591,746,500
Mar 26, 20248.008.267.827.827.821,257,900
Mar 25, 20248.178.297.907.957.951,384,600
Mar 22, 20248.348.357.978.198.191,989,900
Mar 21, 20248.678.928.378.408.402,529,200
Mar 20, 20248.758.808.518.608.601,862,200
Mar 19, 20249.129.268.798.838.831,943,400
Mar 18, 20249.969.979.119.219.212,313,300
Mar 15, 20249.2010.049.209.999.997,401,500
Mar 14, 20249.739.739.199.349.342,273,800
Mar 13, 20249.8210.279.669.799.791,670,500
Mar 12, 202410.6910.699.869.869.862,812,400
Mar 11, 202410.2910.7510.2810.7010.701,866,700
Mar 08, 202410.5010.9110.2610.4210.421,377,000
Mar 07, 202410.2910.4410.0710.3910.391,264,000
Mar 06, 202410.3310.4610.0210.2910.291,485,800
Mar 05, 202410.6510.6510.1510.2010.201,701,800
Mar 04, 202410.9311.0110.4610.7510.752,983,700
Mar 01, 202411.2811.4710.9111.2011.201,785,600
Feb 29, 202411.4112.7911.3411.4111.412,708,900
Feb 28, 202411.7011.7811.0411.2911.292,707,700
Feb 27, 202411.1512.1510.0011.7811.787,428,600
Feb 26, 202411.6712.3311.6012.1312.132,785,300
Feb 23, 202411.8812.2311.5211.6311.632,050,300
Feb 22, 202412.0812.4111.9411.9711.971,479,300
Feb 21, 202412.2412.4311.9912.0512.051,124,400
Feb 20, 202412.3412.7912.2112.3012.301,586,300
Feb 16, 202412.3812.7812.2012.3512.351,450,300
Feb 15, 202412.6812.9312.2212.4212.421,583,200
Feb 14, 202412.6012.8512.1212.5512.551,228,800
Feb 13, 202413.7813.8012.5612.5912.592,212,200
Feb 12, 202413.8114.1913.7113.8713.871,365,700
Feb 09, 202413.2014.0612.8213.6513.652,117,000
Feb 08, 202412.3013.6412.0113.1613.162,223,000
Feb 07, 202412.4612.5812.0012.1912.191,733,200
Feb 06, 202411.8212.7911.8212.4712.472,650,000
Feb 05, 202412.8712.8911.8812.0412.043,723,400
Feb 02, 202413.5213.5512.8713.0113.012,960,200
Feb 01, 202413.6713.8812.9213.6413.643,154,100
Jan 31, 202414.2314.5013.5013.6013.603,972,200
Jan 30, 202415.4715.4814.1014.2514.254,982,900
Jan 29, 202414.0716.2513.8015.5015.5018,321,000
Jan 26, 202417.3517.3716.8116.9916.991,329,100
Jan 25, 202417.6417.9416.3917.5817.582,813,800
Jan 24, 202418.8519.4517.5517.6117.612,969,700
Jan 23, 202417.3819.6816.9018.4818.486,681,200
Jan 22, 202416.9017.7416.8317.3817.385,455,200
Jan 19, 202416.9118.0515.7717.2617.2625,693,500
Jan 18, 202428.0128.0923.4123.6223.626,580,500
Jan 17, 202430.0230.3527.1727.5427.541,798,600
Jan 16, 202430.5032.0030.0330.2130.211,197,900
Jan 12, 202431.0431.4929.9129.9829.98769,400
Jan 11, 202430.4132.2330.3331.0531.052,941,700
Jan 10, 202436.9936.9929.0029.7529.754,948,400
Jan 09, 202437.5037.5036.3437.0837.08642,400
Jan 08, 202437.8038.3637.6237.7637.76213,800
Jan 05, 202438.1838.4537.5137.5237.52305,500
Jan 04, 202438.6138.7038.0238.3338.33270,700
Jan 03, 202438.5038.8738.4938.5038.50234,100
Jan 02, 202438.5038.8538.3338.5438.54235,600
Dec 29, 202338.5438.9438.5038.7038.70254,100
Dec 28, 202338.9638.9638.5538.5638.56151,500
Dec 27, 202338.3738.9838.3038.7838.78196,500
Dec 26, 202339.0639.1738.3638.3738.37237,000
Dec 22, 202338.5639.1638.4939.0639.06187,900
Dec 21, 202338.5138.9938.3038.5738.57269,900
Dec 20, 202338.3239.4437.6138.2738.27493,400
Dec 19, 202337.2139.2537.1038.5038.50500,800
Dec 18, 202336.9037.7636.4937.1837.18580,700
Dec 15, 202338.3138.5437.5537.6637.66994,200
Dec 14, 202339.0739.1737.4537.9437.94680,500
Dec 13, 202338.7939.2338.6038.6538.65525,800
Dec 12, 202338.3239.0338.0338.7238.72340,800
Dec 11, 202339.5539.9437.9038.6338.63597,800
Dec 08, 202339.2039.9938.9039.7039.70611,800
Dec 07, 202338.2739.3638.0438.6938.69594,700
Dec 06, 202338.3038.5037.8238.2238.22442,300
Dec 05, 202336.3238.2936.3037.9337.93707,000
Dec 04, 202337.1837.5036.0336.8536.85714,000
Dec 01, 202336.0936.9835.6036.7836.78603,400
Nov 30, 202336.1036.6735.8636.1136.11693,600
Nov 29, 202335.3136.9434.7136.2436.241,289,700
Nov 28, 202335.3035.6034.2535.4835.481,782,400
Nov 27, 202342.1042.1431.1334.3534.358,061,100
Nov 24, 202338.5941.8937.3941.4841.487,325,300
Nov 22, 202329.6630.2829.6429.8329.83153,200
Nov 21, 202330.2130.5029.5029.5229.52148,800
Nov 20, 202330.4831.2530.1530.5230.52308,100
Nov 17, 202330.6230.8230.2930.4830.48203,300
Nov 16, 202330.9430.9430.3430.4830.48144,200
Nov 15, 202330.2531.6030.2530.9930.99461,600
Nov 14, 202328.8530.3428.8530.0130.01314,300
Nov 13, 202328.6029.1828.4528.4928.49214,900
Nov 10, 202329.0529.1028.2328.6028.60446,800
Nov 09, 202329.7529.9229.0529.1229.12425,300
Nov 08, 202330.0030.2529.2730.1630.16678,800
Nov 07, 202332.0632.1631.4531.5131.51248,900
Nov 06, 202332.3532.5631.8532.0632.06274,000
Nov 03, 202332.8933.2332.3532.3732.37184,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...