IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201988.1190.7687.1290.1290.12575,865
May 17, 201992.7493.2289.2389.4589.45671,800
May 16, 201993.3494.8892.5393.7193.71663,000
May 15, 201991.4093.3090.8492.7092.70465,800
May 14, 201992.5093.4990.8991.8091.80542,100
May 13, 201992.2092.2089.0691.7091.701,166,000
May 10, 201996.1996.8993.7094.8094.80838,200
May 09, 201996.0597.1292.3196.5396.53835,500
May 08, 201998.6299.5096.6596.8596.85839,400
May 07, 201999.99100.9296.8098.7398.731,084,600
May 06, 2019101.43102.5099.66100.46100.461,110,400
May 03, 2019104.40105.07102.82104.88104.88704,100
May 02, 2019102.57104.56100.69103.86103.86703,800
May 01, 2019103.06103.56101.23102.54102.54754,500
Apr 30, 2019102.58103.57100.59103.54103.541,075,000
Apr 29, 2019101.60104.66100.72101.95101.951,441,200
Apr 26, 201999.30100.4596.50100.04100.041,392,200
Apr 25, 2019101.60104.0098.1598.8798.872,718,500
Apr 24, 2019109.21109.25100.25100.42100.428,786,500
Apr 23, 2019129.46132.30127.60130.57130.571,831,900
Apr 22, 2019129.00129.05124.60128.73128.73845,500
Apr 18, 2019129.47130.64127.74128.82128.82448,500
Apr 17, 2019130.45130.90127.54129.16129.16440,700
Apr 16, 2019128.10131.35127.66129.68129.68453,700
Apr 15, 2019128.01130.10126.76127.53127.53491,000
Apr 12, 2019129.16130.00127.06128.04128.04410,300
Apr 11, 2019126.48128.98126.00127.91127.91553,600
Apr 10, 2019122.40126.48121.97126.00126.00458,800
Apr 09, 2019123.65126.48121.73122.06122.06389,000
Apr 08, 2019124.24124.45121.59123.86123.86367,300
Apr 05, 2019122.91124.89122.06124.36124.36635,200
Apr 04, 2019122.55123.48118.65121.59121.59372,200
Apr 03, 2019123.01123.92122.09122.63122.63419,700
Apr 02, 2019119.62122.50118.43121.48121.48395,000
Apr 01, 2019118.31119.96115.44118.94118.94575,100
Mar 29, 2019117.05118.52116.25117.69117.69537,500
Mar 28, 2019116.41117.99115.21116.45116.45337,800
Mar 27, 2019121.80123.33114.40115.71115.713,054,000
Mar 26, 2019121.94122.45120.48121.27121.27354,400
Mar 25, 2019118.23121.94116.40120.47120.47600,900
Mar 22, 2019124.93125.29118.88119.25119.25567,500
Mar 21, 2019122.54126.22122.54125.55125.55355,700
Mar 20, 2019120.62124.00120.12122.76122.76536,000
Mar 19, 2019126.89127.81120.34121.33121.33824,000
Mar 18, 2019125.23128.08124.18127.83127.83444,400
Mar 15, 2019126.24127.37124.67124.71124.711,061,900
Mar 14, 2019124.95126.09123.78125.47125.47312,000
Mar 13, 2019124.19126.52124.13125.03125.03486,500
Mar 12, 2019122.67124.93120.64123.98123.98510,300
Mar 11, 2019122.20123.33120.71122.97122.97817,800
Mar 08, 2019119.64122.88118.62122.20122.20785,300
Mar 07, 2019124.02125.77121.15121.69121.69930,600
Mar 06, 2019128.35129.07124.55124.74124.74844,200
Mar 05, 2019130.00132.88128.92129.36129.36502,400
Mar 04, 2019130.32130.79126.54130.78130.78891,100
Mar 01, 2019126.95129.96126.07129.56129.56872,800
Feb 28, 2019123.73125.53121.23125.06125.06642,300
Feb 27, 2019120.90124.74120.50124.07124.07511,800
Feb 26, 2019121.00122.16119.76120.86120.86415,600
Feb 25, 2019121.94123.26120.15121.69121.691,397,200
Feb 22, 2019119.67121.83119.67120.50120.50465,900
Feb 21, 2019121.00122.85117.89119.47119.47983,000
Feb 20, 2019119.95122.89119.51122.53122.53746,600
Feb 19, 2019117.40120.90115.22120.51120.511,465,700
Feb 15, 2019116.15119.40114.65119.39119.39973,400
Feb 14, 2019113.78115.87111.20115.28115.28913,400
Feb 13, 2019114.28118.00113.60115.09115.091,510,500
Feb 12, 2019106.88114.81106.56114.50114.501,434,700
Feb 11, 2019105.50106.78104.10106.25106.251,009,800
Feb 08, 201997.10108.2096.40104.17104.172,603,300
Feb 07, 2019101.00104.0595.2098.0498.043,284,300
Feb 06, 201989.1291.8788.4189.4289.421,697,400
Feb 05, 201990.7392.0988.9989.1089.10711,300
Feb 04, 201989.2090.6687.8090.6690.66681,300
Feb 01, 201989.8490.0587.5689.0189.01565,400
Jan 31, 201992.0092.4789.1289.7989.79887,600
Jan 30, 201988.4792.0086.2191.0291.021,310,100
Jan 29, 201986.3886.9183.2984.0084.00620,200
Jan 28, 201985.4986.9784.5686.1886.18400,400
Jan 25, 201986.6987.5885.5086.0286.02442,600
Jan 24, 201985.5187.8785.3485.5785.57377,500
Jan 23, 201985.9287.9084.5085.1685.16562,700
Jan 22, 201989.1189.1184.2184.7684.76731,900
Jan 18, 201989.0690.8388.8289.5589.55843,900
Jan 17, 201984.5188.7084.3188.0188.01474,300
Jan 16, 201985.0086.9884.3585.0085.00582,800
Jan 15, 201984.6486.3583.8384.9384.93340,400
Jan 14, 201985.1086.2583.3783.4283.42410,600
Jan 11, 201986.2786.7885.8386.4486.44439,700
Jan 10, 201986.7987.4785.6886.4686.46441,400
Jan 09, 201988.5790.0387.7887.9587.95479,800
Jan 08, 201987.2188.7085.1188.3188.31444,600
Jan 07, 201983.7087.6983.7085.5885.58557,600
Jan 04, 201980.1784.2779.2783.3283.32571,200
Jan 03, 201978.4880.6177.9878.2878.28593,600
Jan 02, 201982.0682.6478.2379.2479.24620,700
Dec 31, 201882.2783.8479.4083.7483.74660,800
Dec 28, 201882.7584.0580.1081.3281.32486,600
Dec 27, 201880.0082.6378.3082.3982.39716,500
Dec 26, 201877.7981.9375.8281.7981.79538,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...