Advertisement
Advertisement
U.S. Markets open in 9 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.91-13.62 (-15.21%)
At close: 04:00PM EST
77.99 +2.08 (+2.74%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 202177.4978.6274.6275.9175.91484,900
Nov 29, 202180.5280.6777.4278.1778.17322,500
Nov 26, 202179.6781.3379.4479.7079.70199,900
Nov 24, 202181.2682.6979.5281.5981.59364,300
Nov 23, 202185.0385.2081.6582.1482.14484,800
Nov 22, 202187.4187.5883.8685.1985.19570,400
Nov 19, 202187.6489.4787.2387.4787.47196,800
Nov 18, 202190.0190.6087.7588.3588.35220,900
Nov 17, 202193.0093.9389.2889.5389.53270,500
Nov 16, 202190.8692.8190.1292.4292.42291,600
Nov 15, 202190.5391.3589.9991.0991.09251,400
Nov 12, 202188.7389.9888.2689.4889.48215,200
Nov 11, 202192.0192.8088.5188.7988.79360,600
Nov 10, 202189.1293.2287.6191.3291.32606,900
Nov 09, 202190.1691.1088.6089.7189.71345,900
Nov 08, 202191.5092.2790.1790.3990.39274,000
Nov 05, 202193.7494.9791.3891.4991.49406,800
Nov 04, 202197.6298.8692.6893.0093.00713,300
Nov 03, 202188.7598.4688.5598.2898.281,444,900
Nov 02, 202187.6988.5486.4688.5488.54497,900
Nov 01, 202182.7089.0081.7288.5388.53604,200
Oct 29, 202183.5284.0781.3383.4283.42663,000
Oct 28, 202179.5085.2876.2184.7484.741,113,400
Oct 27, 202179.7280.0077.2777.3477.34644,500
Oct 26, 202179.9480.5078.7679.7579.75300,200
Oct 25, 202179.7380.9279.3079.8279.82364,500
Oct 22, 202181.5281.8679.8879.8979.89269,000
Oct 21, 202183.8683.8680.5081.6581.65766,900
Oct 20, 202184.3685.4283.6984.6684.66348,400
Oct 19, 202183.2784.1482.5184.1084.10219,000
Oct 18, 202182.0384.4381.7983.0083.00247,700
Oct 15, 202182.3782.4580.9582.1682.16206,100
Oct 14, 202180.6081.9080.2881.6381.63215,000
Oct 13, 202181.3482.3478.7279.8879.88320,900
Oct 12, 202179.7982.3379.4681.1481.14227,500
Oct 11, 202180.9882.6779.1579.2179.21210,300
Oct 08, 202183.4084.4380.9481.1681.16250,600
Oct 07, 202181.3783.8981.2983.4583.45670,900
Oct 06, 202178.0080.9377.0180.4780.47447,300
Oct 05, 202177.7079.5276.7678.5978.59812,300
Oct 04, 202179.8380.0677.4378.1178.11298,600
Oct 01, 202179.0980.0877.5879.7779.77297,400
Sep 30, 202180.6481.2678.1778.5078.50458,200
Sep 29, 202181.1382.7780.1780.4180.41163,400
Sep 28, 202182.8683.7179.5081.2881.28444,100
Sep 27, 202181.5684.4881.2883.4683.46238,200
Sep 24, 202181.0983.1180.5181.4381.43424,400
Sep 23, 202179.5181.5879.2280.8980.89270,500
Sep 22, 202179.8680.5079.0979.3679.36266,200
Sep 21, 202180.1980.7179.0079.1779.17235,200
Sep 20, 202180.6181.6479.3080.0580.05415,300
Sep 17, 202180.8083.1180.3182.9182.91768,900
Sep 16, 202179.7380.9779.4980.6880.68208,600
Sep 15, 202181.8981.9578.8580.2080.20580,900
Sep 14, 202183.0183.7080.9981.9381.93457,600
Sep 13, 202183.5184.0082.2283.1483.14311,600
Sep 10, 202183.5184.9983.3183.4283.42360,400
Sep 09, 202181.7584.5081.7583.4983.49492,700
Sep 08, 202181.8482.9181.2981.8481.84216,400
Sep 07, 202182.4683.4981.5982.5282.52356,600
Sep 03, 202184.6984.9882.2883.3583.35369,600
Sep 02, 202182.9186.8182.9084.4184.41547,800
Sep 01, 202181.8085.6081.8083.2383.23511,300
Aug 31, 202183.1383.9080.5481.1281.12488,000
Aug 30, 202183.2084.3582.1982.8382.83390,300
Aug 27, 202182.0083.4081.7783.0783.07429,500
Aug 26, 202182.6583.9181.7182.0082.00305,400
Aug 25, 202183.5784.5782.5082.8182.81318,400
Aug 24, 202181.5684.2280.5083.3683.36634,800
Aug 23, 202180.3481.8579.7580.3480.34856,300
Aug 20, 202180.9982.9979.1579.5779.57763,600
Aug 19, 202182.3084.5080.7580.9880.98508,300
Aug 18, 202186.7987.0083.8084.1084.10649,300
Aug 17, 202185.6688.2884.9086.3086.30359,600
Aug 16, 202188.6489.5686.2386.7886.78519,800
Aug 13, 202190.8590.9289.2289.3789.37365,900
Aug 12, 202188.6390.6988.2690.4590.45373,200
Aug 11, 202188.6889.8587.5088.6288.62349,700
Aug 10, 202187.7988.6686.3488.0388.03353,400
Aug 09, 202185.6387.4685.5686.9186.91212,700
Aug 06, 202187.4988.5785.5785.8385.83257,500
Aug 05, 202185.7687.8785.3587.2687.26328,700
Aug 04, 202185.6087.1285.0085.8985.89366,000
Aug 03, 202184.7586.7984.2185.4885.48379,500
Aug 02, 202187.7188.0084.4484.8184.81533,200
Jul 30, 202185.8290.5985.5287.5087.50610,900
Jul 29, 202181.1589.8680.5687.1187.112,747,100
Jul 28, 202190.3090.5086.8188.8388.83754,600
Jul 27, 202189.0189.8287.9889.3689.36376,700
Jul 26, 202189.6890.7688.8089.1189.11188,500
Jul 23, 202189.8590.5388.9789.2589.25214,700
Jul 22, 202192.0392.7689.0089.8689.86413,500
Jul 21, 202190.2893.2290.0091.9991.99431,400
Jul 20, 202189.3691.1588.9589.8489.84342,400
Jul 19, 202184.5190.8184.4589.6689.66758,900
Jul 16, 202187.4687.5385.3985.9785.97240,100
Jul 15, 202186.8887.2084.6687.0287.02362,100
Jul 14, 202188.3689.5087.1687.3987.39227,500
Jul 13, 202189.0089.7187.1488.1488.14323,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement