Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,973.25
-4.75(-0.12%)
Dow Futures
32,279.00
-40.00(-0.12%)
Nasdaq Futures
12,835.00
-19.00(-0.15%)
Russell 2000 Futures
1,732.80
+0.30(+0.02%)
Crude Oil
69.19
-0.77(-1.10%)
Gold
1,994.70
-1.20(-0.06%)

Advertisement

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

43.08

-0.23

(-0.53%)

At close: 04:00PM EDT

42.82

-0.26

(-0.60%)

After hours:

07:49PM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	43.33	43.55	42.70	43.08	43.08	216,900
Mar 22, 2023	43.72	44.25	43.31	43.31	43.31	263,400
Mar 21, 2023	44.39	44.93	43.71	43.86	43.86	405,800
Mar 20, 2023	44.42	44.68	43.84	44.38	44.38	364,700
Mar 17, 2023	44.84	45.25	44.71	44.95	44.95	792,700
Mar 16, 2023	43.89	44.90	43.76	44.79	44.79	385,500
Mar 15, 2023	43.54	44.02	43.13	43.89	43.89	290,000
Mar 14, 2023	44.17	44.22	43.49	43.84	43.84	312,500
Mar 13, 2023	43.40	44.03	42.82	43.75	43.75	258,300
Mar 10, 2023	43.96	44.00	43.64	43.93	43.93	264,100
Mar 09, 2023	43.96	44.03	43.75	43.89	43.89	320,400
Mar 08, 2023	42.60	44.00	42.60	43.96	43.96	344,700
Mar 07, 2023	42.79	42.99	42.45	42.64	42.64	209,000
Mar 06, 2023	42.89	43.00	42.61	42.90	42.90	261,100
Mar 03, 2023	42.00	43.26	41.86	42.89	42.89	769,600
Mar 02, 2023	42.21	42.75	41.87	42.08	42.08	424,400
Mar 01, 2023	41.10	42.44	40.95	42.36	42.36	766,600
Feb 28, 2023	41.88	42.02	40.90	41.09	41.09	474,900
Feb 27, 2023	42.32	42.46	41.12	41.88	41.88	494,400
Feb 24, 2023	41.99	42.50	41.99	42.27	42.27	360,100
Feb 23, 2023	41.94	42.24	41.58	42.24	42.24	398,300
Feb 22, 2023	42.21	42.56	41.40	41.99	41.99	477,400
Feb 21, 2023	41.00	41.90	40.97	41.67	41.67	397,400
Feb 17, 2023	41.82	41.88	41.08	41.19	41.19	506,900
Feb 16, 2023	41.50	41.96	41.46	41.75	41.75	293,400
Feb 15, 2023	40.99	41.99	40.95	41.73	41.73	601,800
Feb 14, 2023	41.70	42.45	41.15	41.33	41.33	816,200
Feb 13, 2023	41.20	41.70	41.07	41.47	41.47	524,400
Feb 10, 2023	41.69	41.69	41.31	41.46	41.46	350,500
Feb 09, 2023	41.95	42.36	41.56	41.70	41.70	213,700
Feb 08, 2023	42.46	42.76	41.77	41.79	41.79	292,300
Feb 07, 2023	42.37	42.67	42.00	42.46	42.46	315,300
Feb 06, 2023	43.05	43.20	42.07	42.31	42.31	584,500
Feb 03, 2023	44.80	44.81	42.97	43.23	43.23	1,168,000
Feb 02, 2023	45.41	45.73	44.50	44.82	44.82	638,800
Feb 01, 2023	45.12	46.14	45.00	45.24	45.24	714,700
Jan 31, 2023	45.31	45.76	44.99	45.00	45.00	624,100
Jan 30, 2023	45.36	45.69	45.10	45.11	45.11	189,600
Jan 27, 2023	45.44	46.00	44.98	45.36	45.36	661,000
Jan 26, 2023	46.23	46.23	45.30	45.58	45.58	409,600
Jan 25, 2023	45.77	46.48	45.76	46.02	46.02	212,800
Jan 24, 2023	46.69	47.03	45.95	45.97	45.97	360,200
Jan 23, 2023	45.91	46.85	45.91	46.59	46.59	344,300
Jan 20, 2023	46.79	46.79	45.65	45.88	45.88	590,000
Jan 19, 2023	47.23	47.40	46.56	46.56	46.56	264,100
Jan 18, 2023	48.15	48.25	47.14	47.34	47.34	334,800
Jan 17, 2023	47.99	48.24	47.93	48.12	48.12	172,600
Jan 13, 2023	48.01	48.44	47.78	47.98	47.98	201,800
Jan 12, 2023	48.72	48.72	48.21	48.29	48.29	304,300
Jan 11, 2023	48.52	48.55	48.29	48.47	48.47	208,800
Jan 10, 2023	48.35	48.53	48.26	48.46	48.46	188,600
Jan 09, 2023	48.15	48.81	48.03	48.33	48.33	313,900
Jan 06, 2023	48.27	48.59	48.12	48.17	48.17	357,600
Jan 05, 2023	48.45	48.69	48.33	48.47	48.47	305,600
Jan 04, 2023	48.32	48.73	48.32	48.57	48.57	379,100
Jan 03, 2023	48.22	48.50	47.92	48.26	48.26	256,500
Dec 30, 2022	47.91	48.37	47.73	48.13	48.13	242,300
Dec 29, 2022	48.13	48.24	47.80	47.99	47.99	289,200
Dec 28, 2022	48.00	48.16	47.81	48.09	48.09	187,500
Dec 27, 2022	47.56	48.08	47.54	47.97	47.97	142,000
Dec 23, 2022	48.01	48.05	47.74	47.99	47.99	152,200
Dec 22, 2022	47.90	48.14	47.68	47.96	47.96	265,700
Dec 21, 2022	47.56	48.05	47.56	48.01	48.01	273,800
Dec 20, 2022	47.85	48.29	47.56	47.69	47.69	415,200
Dec 19, 2022	47.67	48.03	47.30	47.81	47.81	409,700
Dec 16, 2022	47.07	48.02	47.07	47.91	47.91	1,104,500
Dec 15, 2022	47.44	47.99	47.33	47.43	47.43	555,400
Dec 14, 2022	48.52	48.68	47.26	47.44	47.44	834,700
Dec 13, 2022	49.51	50.17	48.66	48.68	48.68	524,900
Dec 12, 2022	49.38	49.86	49.07	49.25	49.25	311,900
Dec 09, 2022	49.80	50.34	49.59	49.59	49.59	232,500
Dec 08, 2022	50.41	50.89	50.00	50.17	50.17	253,100
Dec 07, 2022	51.49	51.69	50.50	50.53	50.53	626,100
Dec 06, 2022	52.64	52.71	51.24	51.60	51.60	903,300
Dec 05, 2022	52.77	53.25	52.55	52.92	52.92	465,100
Dec 02, 2022	51.90	52.90	51.82	52.88	52.88	265,600
Dec 01, 2022	52.12	52.75	51.63	52.27	52.27	351,000
Nov 30, 2022	51.63	52.09	50.96	52.09	52.09	571,800
Nov 29, 2022	51.89	51.97	51.32	51.36	51.36	350,600
Nov 28, 2022	52.29	52.29	51.76	51.83	51.83	202,500
Nov 25, 2022	52.23	52.37	51.93	52.20	52.20	161,100
Nov 23, 2022	52.68	52.78	52.34	52.46	52.46	169,600
Nov 22, 2022	52.76	53.03	52.34	52.47	52.47	174,000
Nov 21, 2022	51.86	53.00	51.64	52.79	52.79	313,800
Nov 18, 2022	52.79	52.79	51.84	51.89	51.89	388,700
Nov 17, 2022	52.42	52.80	52.07	52.41	52.41	304,500
Nov 16, 2022	52.52	52.74	52.08	52.43	52.43	450,600
Nov 15, 2022	53.00	53.00	52.52	52.67	52.67	472,200
Nov 14, 2022	53.10	53.37	52.48	52.67	52.67	530,400
Nov 11, 2022	53.45	53.86	53.25	53.40	53.40	464,000
Nov 10, 2022	54.14	54.25	53.24	53.45	53.45	691,100
Nov 09, 2022	53.75	53.99	53.51	53.66	53.66	510,600
Nov 08, 2022	54.64	54.73	53.49	53.88	53.88	786,800
Nov 07, 2022	54.56	55.93	54.48	55.65	55.65	410,600
Nov 04, 2022	55.35	55.45	54.46	54.55	54.55	264,400
Nov 03, 2022	55.56	55.56	54.95	55.01	55.01	290,000
Nov 02, 2022	56.36	56.39	55.36	55.45	55.45	543,000
Nov 01, 2022	56.74	56.74	56.30	56.53	56.53	283,100
Oct 31, 2022	56.34	56.62	56.06	56.50	56.50	350,400
Oct 28, 2022	56.41	56.65	56.14	56.34	56.34	222,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,973.25-4.75(-0.12%)

Dow Futures32,279.00-40.00(-0.12%)

Nasdaq Futures12,835.00-19.00(-0.15%)

Russell 2000 Futures1,732.80+0.30(+0.02%)

Crude Oil69.19-0.77(-1.10%)

Gold1,994.70-1.20(-0.06%)

iRobot Corporation (IRBT)

S&P Futures
3,973.25
-4.75(-0.12%)

Dow Futures
32,279.00
-40.00(-0.12%)

Nasdaq Futures
12,835.00
-19.00(-0.15%)

Russell 2000 Futures
1,732.80
+0.30(+0.02%)

Crude Oil
69.19
-0.77(-1.10%)

Gold
1,994.70
-1.20(-0.06%)