NasdaqGS - Delayed Quote • USD
iRobot Corporation (IRBT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:27 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.89 | 7.94 | 6.77 | 7.79 | 7.79 | 1,887,300 |
Apr 25, 2024 | 6.74 | 6.91 | 6.48 | 6.88 | 6.88 | 1,545,400 |
Apr 24, 2024 | 6.98 | 7.04 | 6.76 | 6.84 | 6.84 | 817,000 |
Apr 23, 2024 | 6.69 | 7.19 | 6.60 | 6.89 | 6.89 | 1,364,200 |
Apr 22, 2024 | 7.23 | 7.23 | 6.71 | 6.74 | 6.74 | 1,788,100 |
Apr 19, 2024 | 7.24 | 7.53 | 7.07 | 7.24 | 7.24 | 1,451,000 |
Apr 18, 2024 | 7.05 | 7.48 | 7.02 | 7.25 | 7.25 | 1,080,400 |
Apr 17, 2024 | 7.19 | 7.60 | 7.00 | 7.03 | 7.03 | 1,485,500 |
Apr 16, 2024 | 7.42 | 7.54 | 7.12 | 7.14 | 7.14 | 2,184,600 |
Apr 15, 2024 | 7.84 | 7.91 | 7.41 | 7.58 | 7.58 | 2,787,200 |
Apr 12, 2024 | 9.00 | 9.01 | 7.82 | 7.85 | 7.85 | 2,869,300 |
Apr 11, 2024 | 9.52 | 9.77 | 9.08 | 9.09 | 9.09 | 1,896,100 |
Apr 10, 2024 | 9.90 | 9.91 | 9.02 | 9.20 | 9.20 | 2,302,900 |
Apr 9, 2024 | 9.89 | 10.76 | 9.73 | 10.22 | 10.22 | 3,039,500 |
Apr 8, 2024 | 8.87 | 10.19 | 8.75 | 9.96 | 9.96 | 3,611,300 |
Apr 5, 2024 | 8.60 | 9.34 | 8.30 | 8.84 | 8.84 | 2,487,500 |
Apr 4, 2024 | 8.25 | 8.91 | 7.86 | 8.70 | 8.70 | 3,755,500 |
Apr 3, 2024 | 8.00 | 9.34 | 7.62 | 8.15 | 8.15 | 6,314,700 |
Apr 2, 2024 | 8.30 | 8.32 | 7.88 | 8.00 | 8.00 | 994,500 |
Apr 1, 2024 | 8.80 | 8.80 | 8.26 | 8.47 | 8.47 | 776,100 |
Mar 28, 2024 | 8.60 | 8.80 | 8.45 | 8.76 | 8.76 | 1,115,700 |
Mar 27, 2024 | 7.92 | 8.65 | 7.86 | 8.59 | 8.59 | 1,750,000 |
Mar 26, 2024 | 8.00 | 8.26 | 7.82 | 7.82 | 7.82 | 1,257,900 |
Mar 25, 2024 | 8.17 | 8.29 | 7.90 | 7.95 | 7.95 | 1,384,600 |
Mar 22, 2024 | 8.34 | 8.35 | 7.97 | 8.19 | 8.19 | 1,989,900 |
Mar 21, 2024 | 8.67 | 8.92 | 8.37 | 8.40 | 8.40 | 2,529,200 |
Mar 20, 2024 | 8.75 | 8.80 | 8.51 | 8.60 | 8.60 | 1,862,200 |
Mar 19, 2024 | 9.12 | 9.26 | 8.79 | 8.83 | 8.83 | 1,943,400 |
Mar 18, 2024 | 9.96 | 9.97 | 9.11 | 9.21 | 9.21 | 2,313,300 |
Mar 15, 2024 | 9.20 | 10.04 | 9.20 | 9.99 | 9.99 | 7,401,500 |
Mar 14, 2024 | 9.73 | 9.73 | 9.19 | 9.34 | 9.34 | 2,273,800 |
Mar 13, 2024 | 9.82 | 10.27 | 9.66 | 9.79 | 9.79 | 1,670,500 |
Mar 12, 2024 | 10.69 | 10.69 | 9.86 | 9.86 | 9.86 | 2,812,400 |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 10.70 | 1,866,700 |
Mar 8, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 10.42 | 1,377,000 |
Mar 7, 2024 | 10.29 | 10.44 | 10.07 | 10.39 | 10.39 | 1,264,000 |
Mar 6, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 10.29 | 1,485,800 |
Mar 5, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | 1,701,800 |
Mar 4, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 10.75 | 2,983,700 |
Mar 1, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 11.20 | 1,785,600 |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 11.41 | 2,708,900 |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 11.29 | 2,707,700 |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 11.78 | 7,428,600 |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 12.13 | 2,785,300 |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 11.63 | 2,050,300 |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 11.97 | 1,479,300 |
Feb 21, 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 12.05 | 1,124,400 |
Feb 20, 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 12.30 | 1,586,300 |
Feb 16, 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 12.35 | 1,450,300 |
Feb 15, 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 12.42 | 1,583,200 |
Feb 14, 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 12.55 | 1,228,800 |
Feb 13, 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 12.59 | 2,212,200 |
Feb 12, 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 13.87 | 1,365,700 |
Feb 9, 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 13.65 | 2,117,000 |
Feb 8, 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 13.16 | 2,223,000 |
Feb 7, 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 12.19 | 1,733,200 |
Feb 6, 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 12.47 | 2,650,000 |
Feb 5, 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 12.04 | 3,723,400 |
Feb 2, 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 13.01 | 2,960,200 |
Feb 1, 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 13.64 | 3,154,100 |
Jan 31, 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 13.60 | 3,972,200 |
Jan 30, 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 14.25 | 4,982,900 |
Jan 29, 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 15.50 | 18,321,000 |
Jan 26, 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 16.99 | 1,329,100 |
Jan 25, 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 17.58 | 2,813,800 |
Jan 24, 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 17.61 | 2,969,700 |
Jan 23, 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 18.48 | 6,681,200 |
Jan 22, 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 17.38 | 5,455,200 |
Jan 19, 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 17.26 | 25,693,500 |
Jan 18, 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 23.62 | 6,580,500 |
Jan 17, 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 27.54 | 1,798,600 |
Jan 16, 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 30.21 | 1,197,900 |
Jan 12, 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 29.98 | 769,400 |
Jan 11, 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 31.05 | 2,941,700 |
Jan 10, 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 29.75 | 4,948,400 |
Jan 9, 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 37.08 | 642,400 |
Jan 8, 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 37.76 | 213,800 |
Jan 5, 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 37.52 | 305,500 |
Jan 4, 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 38.33 | 270,700 |
Jan 3, 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 38.50 | 234,100 |
Jan 2, 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 38.54 | 235,600 |
Dec 29, 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 38.70 | 254,100 |
Dec 28, 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 38.56 | 151,500 |
Dec 27, 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 38.78 | 196,500 |
Dec 26, 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 38.37 | 237,000 |
Dec 22, 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 39.06 | 187,900 |
Dec 21, 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 38.57 | 269,900 |
Dec 20, 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 38.27 | 493,400 |
Dec 19, 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 38.50 | 500,800 |
Dec 18, 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 37.18 | 580,700 |
Dec 15, 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 37.66 | 994,200 |
Dec 14, 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 37.94 | 680,500 |
Dec 13, 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 38.65 | 525,800 |
Dec 12, 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 38.72 | 340,800 |
Dec 11, 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 38.63 | 597,800 |
Dec 8, 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 39.70 | 611,800 |
Dec 7, 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 38.69 | 594,700 |
Dec 6, 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 38.22 | 442,300 |
Dec 5, 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 37.93 | 707,000 |
Dec 4, 2023 | 37.18 | 37.50 | 36.03 | 36.85 | 36.85 | 714,000 |
Dec 1, 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 36.78 | 603,400 |
Nov 30, 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 36.11 | 693,600 |
Nov 29, 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 36.24 | 1,289,700 |
Nov 28, 2023 | 35.30 | 35.60 | 34.25 | 35.48 | 35.48 | 1,782,400 |
Nov 27, 2023 | 42.10 | 42.14 | 31.13 | 34.35 | 34.35 | 8,061,100 |
Nov 24, 2023 | 38.59 | 41.89 | 37.39 | 41.48 | 41.48 | 7,325,300 |
Nov 22, 2023 | 29.66 | 30.28 | 29.64 | 29.83 | 29.83 | 153,200 |
Nov 21, 2023 | 30.21 | 30.50 | 29.50 | 29.52 | 29.52 | 148,800 |
Nov 20, 2023 | 30.48 | 31.25 | 30.15 | 30.52 | 30.52 | 308,100 |
Nov 17, 2023 | 30.62 | 30.82 | 30.29 | 30.48 | 30.48 | 203,300 |
Nov 16, 2023 | 30.94 | 30.94 | 30.34 | 30.48 | 30.48 | 144,200 |
Nov 15, 2023 | 30.25 | 31.60 | 30.25 | 30.99 | 30.99 | 461,600 |
Nov 14, 2023 | 28.85 | 30.34 | 28.85 | 30.01 | 30.01 | 314,300 |
Nov 13, 2023 | 28.60 | 29.18 | 28.45 | 28.49 | 28.49 | 214,900 |
Nov 10, 2023 | 29.05 | 29.10 | 28.23 | 28.60 | 28.60 | 446,800 |
Nov 9, 2023 | 29.75 | 29.92 | 29.05 | 29.12 | 29.12 | 425,300 |
Nov 8, 2023 | 30.00 | 30.25 | 29.27 | 30.16 | 30.16 | 678,800 |
Nov 7, 2023 | 32.06 | 32.16 | 31.45 | 31.51 | 31.51 | 248,900 |
Nov 6, 2023 | 32.35 | 32.56 | 31.85 | 32.06 | 32.06 | 274,000 |
Nov 3, 2023 | 32.89 | 33.23 | 32.35 | 32.37 | 32.37 | 184,800 |
Nov 2, 2023 | 32.47 | 32.84 | 32.29 | 32.40 | 32.40 | 251,900 |
Nov 1, 2023 | 32.84 | 33.02 | 32.05 | 32.24 | 32.24 | 204,300 |
Oct 31, 2023 | 33.00 | 33.10 | 32.65 | 32.93 | 32.93 | 170,200 |
Oct 30, 2023 | 33.55 | 34.52 | 32.77 | 32.78 | 32.78 | 334,600 |
Oct 27, 2023 | 33.57 | 33.84 | 33.20 | 33.51 | 33.51 | 232,800 |
Oct 26, 2023 | 34.55 | 34.81 | 33.49 | 33.56 | 33.56 | 353,300 |
Oct 25, 2023 | 34.63 | 35.22 | 34.63 | 34.70 | 34.70 | 311,100 |
Oct 24, 2023 | 35.13 | 35.71 | 34.53 | 34.75 | 34.75 | 246,000 |
Oct 23, 2023 | 36.15 | 36.45 | 35.12 | 35.12 | 35.12 | 374,300 |
Oct 20, 2023 | 37.45 | 37.46 | 35.58 | 36.15 | 36.15 | 440,700 |
Oct 19, 2023 | 37.00 | 37.81 | 36.90 | 37.29 | 37.29 | 175,800 |
Oct 18, 2023 | 38.03 | 38.24 | 37.03 | 37.03 | 37.03 | 181,300 |
Oct 17, 2023 | 38.38 | 38.69 | 38.12 | 38.14 | 38.14 | 167,700 |
Oct 16, 2023 | 38.50 | 38.69 | 38.29 | 38.39 | 38.39 | 203,100 |
Oct 13, 2023 | 38.40 | 38.70 | 38.00 | 38.27 | 38.27 | 182,300 |
Oct 12, 2023 | 37.51 | 38.28 | 37.22 | 37.72 | 37.72 | 153,500 |
Oct 11, 2023 | 38.41 | 38.76 | 37.71 | 37.71 | 37.71 | 125,900 |
Oct 10, 2023 | 37.80 | 38.59 | 37.80 | 38.49 | 38.49 | 151,000 |
Oct 9, 2023 | 36.90 | 38.23 | 36.67 | 37.99 | 37.99 | 171,800 |
Oct 6, 2023 | 36.74 | 37.28 | 36.50 | 37.12 | 37.12 | 190,100 |
Oct 5, 2023 | 38.21 | 38.81 | 36.84 | 36.89 | 36.89 | 213,300 |
Oct 4, 2023 | 37.93 | 38.70 | 37.93 | 38.14 | 38.14 | 224,600 |
Oct 3, 2023 | 38.82 | 39.03 | 37.77 | 37.91 | 37.91 | 187,700 |
Oct 2, 2023 | 37.90 | 38.90 | 37.71 | 38.80 | 38.80 | 193,500 |
Sep 29, 2023 | 39.55 | 39.57 | 37.75 | 37.90 | 37.90 | 210,100 |
Sep 28, 2023 | 39.37 | 39.66 | 39.16 | 39.28 | 39.28 | 186,300 |
Sep 27, 2023 | 38.00 | 39.74 | 37.75 | 39.28 | 39.28 | 321,200 |
Sep 26, 2023 | 37.55 | 37.98 | 37.32 | 37.85 | 37.85 | 374,800 |
Sep 25, 2023 | 37.09 | 37.71 | 37.01 | 37.68 | 37.68 | 140,000 |
Sep 22, 2023 | 37.29 | 37.75 | 37.10 | 37.30 | 37.30 | 150,800 |
Sep 21, 2023 | 37.09 | 37.85 | 36.91 | 37.32 | 37.32 | 223,000 |
Sep 20, 2023 | 37.64 | 38.29 | 36.94 | 37.32 | 37.32 | 286,100 |
Sep 19, 2023 | 35.51 | 37.82 | 35.23 | 37.60 | 37.60 | 336,800 |
Sep 18, 2023 | 35.01 | 35.54 | 34.33 | 35.49 | 35.49 | 409,000 |
Sep 15, 2023 | 35.36 | 35.50 | 34.89 | 35.10 | 35.10 | 503,200 |
Sep 14, 2023 | 35.46 | 35.77 | 34.94 | 35.31 | 35.31 | 180,500 |
Sep 13, 2023 | 35.22 | 36.02 | 35.11 | 35.39 | 35.39 | 354,100 |
Sep 12, 2023 | 35.75 | 36.25 | 35.20 | 35.45 | 35.45 | 225,900 |
Sep 11, 2023 | 35.84 | 36.32 | 35.50 | 35.80 | 35.80 | 337,900 |
Sep 8, 2023 | 37.09 | 37.30 | 36.29 | 36.34 | 36.34 | 261,900 |
Sep 7, 2023 | 36.58 | 37.37 | 36.28 | 37.18 | 37.18 | 328,600 |
Sep 6, 2023 | 37.69 | 37.69 | 36.16 | 37.04 | 37.04 | 426,500 |
Sep 5, 2023 | 38.04 | 38.71 | 37.79 | 37.79 | 37.79 | 243,500 |
Sep 1, 2023 | 38.98 | 39.29 | 38.17 | 38.77 | 38.77 | 196,300 |
Aug 31, 2023 | 38.80 | 39.41 | 38.36 | 38.89 | 38.89 | 282,000 |
Aug 30, 2023 | 38.79 | 39.26 | 38.66 | 38.88 | 38.88 | 165,800 |
Aug 29, 2023 | 39.40 | 39.42 | 38.80 | 38.99 | 38.99 | 303,800 |
Aug 28, 2023 | 39.06 | 39.50 | 39.06 | 39.43 | 39.43 | 262,100 |
Aug 25, 2023 | 38.06 | 39.31 | 37.80 | 39.11 | 39.11 | 187,300 |
Aug 24, 2023 | 37.70 | 38.22 | 37.18 | 38.03 | 38.03 | 175,900 |
Aug 23, 2023 | 38.27 | 38.69 | 37.66 | 37.74 | 37.74 | 175,500 |
Aug 22, 2023 | 36.99 | 38.62 | 36.95 | 38.37 | 38.37 | 238,200 |
Aug 21, 2023 | 37.12 | 37.47 | 36.60 | 37.13 | 37.13 | 174,300 |
Aug 18, 2023 | 36.69 | 37.00 | 36.65 | 36.97 | 36.97 | 179,600 |
Aug 17, 2023 | 37.00 | 37.60 | 36.73 | 36.99 | 36.99 | 216,000 |
Aug 16, 2023 | 37.15 | 37.98 | 36.60 | 37.18 | 37.18 | 220,400 |
Aug 15, 2023 | 37.04 | 37.55 | 36.60 | 37.49 | 37.49 | 200,100 |
Aug 14, 2023 | 37.53 | 37.62 | 37.07 | 37.25 | 37.25 | 209,800 |
Aug 11, 2023 | 38.85 | 39.08 | 37.42 | 37.73 | 37.73 | 319,900 |
Aug 10, 2023 | 38.70 | 39.21 | 38.59 | 39.05 | 39.05 | 168,300 |
Aug 9, 2023 | 39.28 | 40.17 | 38.48 | 38.88 | 38.88 | 392,400 |
Aug 8, 2023 | 38.65 | 39.19 | 38.30 | 38.67 | 38.67 | 532,100 |
Aug 7, 2023 | 39.05 | 39.29 | 38.65 | 39.08 | 39.08 | 208,300 |
Aug 4, 2023 | 38.73 | 39.14 | 38.42 | 39.05 | 39.05 | 214,100 |
Aug 3, 2023 | 39.00 | 39.41 | 38.59 | 38.72 | 38.72 | 155,000 |
Aug 2, 2023 | 39.74 | 40.13 | 38.70 | 39.03 | 39.03 | 281,000 |
Aug 1, 2023 | 39.76 | 40.09 | 39.51 | 39.94 | 39.94 | 250,700 |
Jul 31, 2023 | 39.72 | 40.31 | 39.71 | 40.00 | 40.00 | 245,000 |
Jul 28, 2023 | 38.94 | 40.11 | 38.90 | 39.55 | 39.55 | 306,800 |
Jul 27, 2023 | 39.86 | 40.36 | 38.90 | 38.94 | 38.94 | 540,200 |
Jul 26, 2023 | 40.56 | 41.02 | 39.68 | 40.00 | 40.00 | 470,400 |
Jul 25, 2023 | 43.01 | 43.01 | 40.10 | 40.46 | 40.46 | 2,414,300 |
Jul 24, 2023 | 47.42 | 47.59 | 46.65 | 46.90 | 46.90 | 234,500 |
Jul 21, 2023 | 48.31 | 48.31 | 47.31 | 47.42 | 47.42 | 262,600 |
Jul 20, 2023 | 48.00 | 48.26 | 47.46 | 47.96 | 47.96 | 258,200 |
Jul 19, 2023 | 50.49 | 51.49 | 48.77 | 48.77 | 48.77 | 562,500 |
Jul 18, 2023 | 49.67 | 50.61 | 49.23 | 50.40 | 50.40 | 349,300 |
Jul 17, 2023 | 48.13 | 49.55 | 48.13 | 49.21 | 49.21 | 266,600 |
Jul 14, 2023 | 47.28 | 48.14 | 46.43 | 47.92 | 47.92 | 320,100 |
Jul 13, 2023 | 47.28 | 47.76 | 47.08 | 47.27 | 47.27 | 290,100 |
Jul 12, 2023 | 47.05 | 47.27 | 46.28 | 47.00 | 47.00 | 364,300 |
Jul 11, 2023 | 45.59 | 47.19 | 45.41 | 46.74 | 46.74 | 621,300 |
Jul 10, 2023 | 46.02 | 46.50 | 45.49 | 45.74 | 45.74 | 258,200 |
Jul 7, 2023 | 45.03 | 47.08 | 44.98 | 46.37 | 46.37 | 250,000 |
Jul 6, 2023 | 44.79 | 45.64 | 44.40 | 45.10 | 45.10 | 565,400 |
Jul 5, 2023 | 45.33 | 45.47 | 44.88 | 45.14 | 45.14 | 320,600 |
Jul 3, 2023 | 45.25 | 45.96 | 45.10 | 45.37 | 45.37 | 220,500 |
Jun 30, 2023 | 44.75 | 46.27 | 44.64 | 45.25 | 45.25 | 439,700 |
Jun 29, 2023 | 45.39 | 45.53 | 44.63 | 44.75 | 44.75 | 388,700 |
Jun 28, 2023 | 45.11 | 45.74 | 44.70 | 45.62 | 45.62 | 155,800 |
Jun 27, 2023 | 43.54 | 45.60 | 43.53 | 45.24 | 45.24 | 330,800 |
Jun 26, 2023 | 43.30 | 44.01 | 43.28 | 43.81 | 43.81 | 524,200 |
Jun 23, 2023 | 45.30 | 45.50 | 43.25 | 43.37 | 43.37 | 798,000 |
Jun 22, 2023 | 49.66 | 50.59 | 44.49 | 45.41 | 45.41 | 2,740,000 |
Jun 21, 2023 | 50.00 | 50.12 | 49.51 | 49.53 | 49.53 | 653,400 |
Jun 20, 2023 | 50.98 | 51.20 | 50.21 | 50.42 | 50.42 | 788,900 |
Jun 16, 2023 | 49.70 | 51.03 | 49.50 | 51.00 | 51.00 | 3,908,800 |
Jun 15, 2023 | 42.22 | 42.49 | 41.86 | 42.08 | 42.08 | 422,400 |
Jun 14, 2023 | 42.02 | 42.98 | 41.87 | 42.09 | 42.09 | 583,100 |
Jun 13, 2023 | 40.01 | 42.01 | 40.01 | 41.90 | 41.90 | 584,700 |
Jun 12, 2023 | 39.71 | 40.76 | 39.71 | 40.49 | 40.49 | 425,800 |
Jun 9, 2023 | 40.00 | 40.49 | 39.90 | 40.13 | 40.13 | 327,300 |
Jun 8, 2023 | 39.47 | 40.33 | 39.31 | 40.16 | 40.16 | 335,200 |
Jun 7, 2023 | 38.43 | 39.81 | 38.19 | 39.52 | 39.52 | 429,100 |
Jun 6, 2023 | 38.18 | 38.18 | 37.61 | 38.10 | 38.10 | 309,700 |
Jun 5, 2023 | 39.78 | 40.26 | 37.85 | 38.21 | 38.21 | 495,800 |
Jun 2, 2023 | 38.79 | 40.28 | 38.79 | 39.98 | 39.98 | 507,900 |
Jun 1, 2023 | 35.56 | 39.41 | 35.50 | 38.73 | 38.73 | 1,189,200 |
May 31, 2023 | 34.77 | 36.19 | 34.59 | 35.45 | 35.45 | 751,800 |
May 30, 2023 | 33.50 | 34.77 | 33.35 | 34.75 | 34.75 | 302,400 |
May 26, 2023 | 33.61 | 33.79 | 33.48 | 33.54 | 33.54 | 258,000 |
May 25, 2023 | 34.00 | 34.12 | 33.55 | 33.87 | 33.87 | 294,700 |
May 24, 2023 | 32.75 | 34.84 | 32.67 | 34.00 | 34.00 | 628,400 |
May 23, 2023 | 32.00 | 32.92 | 31.37 | 32.72 | 32.72 | 490,900 |
May 22, 2023 | 32.16 | 32.30 | 31.65 | 31.80 | 31.80 | 419,000 |
May 19, 2023 | 32.87 | 32.87 | 31.46 | 32.07 | 32.07 | 863,300 |
May 18, 2023 | 33.06 | 33.23 | 32.20 | 32.72 | 32.72 | 723,800 |
May 17, 2023 | 33.92 | 34.00 | 33.11 | 33.30 | 33.30 | 556,000 |
May 16, 2023 | 33.75 | 34.06 | 33.54 | 34.03 | 34.03 | 317,200 |
May 15, 2023 | 33.76 | 34.14 | 33.56 | 33.93 | 33.93 | 600,500 |
May 12, 2023 | 34.08 | 34.40 | 33.49 | 33.75 | 33.75 | 703,700 |
May 11, 2023 | 35.49 | 35.63 | 34.19 | 34.20 | 34.20 | 702,100 |
May 10, 2023 | 36.25 | 36.45 | 34.96 | 35.84 | 35.84 | 980,700 |
May 9, 2023 | 37.82 | 38.98 | 37.66 | 38.28 | 38.28 | 423,400 |
May 8, 2023 | 37.50 | 38.14 | 37.24 | 38.10 | 38.10 | 408,600 |
May 5, 2023 | 37.79 | 37.80 | 36.85 | 37.45 | 37.45 | 306,800 |
May 4, 2023 | 38.17 | 38.28 | 37.39 | 37.79 | 37.79 | 283,300 |
May 3, 2023 | 38.31 | 38.83 | 38.00 | 38.10 | 38.10 | 331,100 |
May 2, 2023 | 38.81 | 38.87 | 38.19 | 38.23 | 38.23 | 420,900 |
May 1, 2023 | 39.24 | 39.38 | 38.85 | 38.92 | 38.92 | 325,300 |
Apr 28, 2023 | 40.14 | 40.23 | 39.24 | 39.33 | 39.33 | 465,800 |
Apr 27, 2023 | 41.20 | 41.20 | 39.90 | 40.05 | 40.05 | 466,300 |
Related Tickers
WHR Whirlpool Corporation
94.60
-0.39%
SNBR Sleep Number Corporation
14.18
-0.35%
NVFY Nova LifeStyle, Inc.
2.7900
+3.33%
LOVE The Lovesac Company
21.84
-0.05%
LEG Leggett & Platt, Incorporated
17.99
+0.17%
MHK Mohawk Industries, Inc.
115.45
+4.70%
ATER Aterian, Inc.
2.3100
+0.87%
SN SharkNinja, Inc.
63.84
+1.67%
PRPL Purple Innovation, Inc.
1.5150
+1.00%
COOK Traeger, Inc.
2.1200
+0.47%