iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.69 | 7.19 | 6.60 | 7.16 | 7.16 | 486,113 |
| 22 Apr 2024 | 7.23 | 7.23 | 6.71 | 6.74 | 6.74 | 1,783,300 |
| 19 Apr 2024 | 7.24 | 7.53 | 7.07 | 7.24 | 7.24 | 1,451,000 |
| 18 Apr 2024 | 7.05 | 7.48 | 7.02 | 7.25 | 7.25 | 1,080,400 |
| 17 Apr 2024 | 7.19 | 7.60 | 7.00 | 7.03 | 7.03 | 1,485,500 |
| 16 Apr 2024 | 7.42 | 7.54 | 7.12 | 7.14 | 7.14 | 2,184,600 |
| 15 Apr 2024 | 7.84 | 7.91 | 7.41 | 7.58 | 7.58 | 2,787,200 |
| 12 Apr 2024 | 9.00 | 9.01 | 7.82 | 7.85 | 7.85 | 2,869,300 |
| 11 Apr 2024 | 9.52 | 9.77 | 9.08 | 9.09 | 9.09 | 1,896,100 |
| 10 Apr 2024 | 9.90 | 9.91 | 9.02 | 9.20 | 9.20 | 2,302,900 |
| 09 Apr 2024 | 9.89 | 10.76 | 9.73 | 10.22 | 10.22 | 3,039,500 |
| 08 Apr 2024 | 8.87 | 10.19 | 8.75 | 9.96 | 9.96 | 3,611,300 |
| 05 Apr 2024 | 8.60 | 9.34 | 8.30 | 8.84 | 8.84 | 2,487,500 |
| 04 Apr 2024 | 8.25 | 8.91 | 7.86 | 8.70 | 8.70 | 3,755,500 |
| 03 Apr 2024 | 8.00 | 9.34 | 7.62 | 8.15 | 8.15 | 6,314,700 |
| 02 Apr 2024 | 8.30 | 8.32 | 7.88 | 8.00 | 8.00 | 994,500 |
| 01 Apr 2024 | 8.80 | 8.80 | 8.26 | 8.47 | 8.47 | 776,100 |
| 28 Mar 2024 | 8.60 | 8.80 | 8.45 | 8.76 | 8.76 | 1,115,700 |
| 27 Mar 2024 | 7.92 | 8.65 | 7.86 | 8.59 | 8.59 | 1,750,000 |
| 26 Mar 2024 | 8.00 | 8.26 | 7.82 | 7.82 | 7.82 | 1,257,900 |
| 25 Mar 2024 | 8.17 | 8.29 | 7.90 | 7.95 | 7.95 | 1,384,600 |
| 22 Mar 2024 | 8.34 | 8.35 | 7.97 | 8.19 | 8.19 | 1,989,900 |
| 21 Mar 2024 | 8.67 | 8.92 | 8.37 | 8.40 | 8.40 | 2,529,200 |
| 20 Mar 2024 | 8.75 | 8.80 | 8.51 | 8.60 | 8.60 | 1,862,200 |
| 19 Mar 2024 | 9.12 | 9.26 | 8.79 | 8.83 | 8.83 | 1,943,400 |
| 18 Mar 2024 | 9.96 | 9.97 | 9.11 | 9.21 | 9.21 | 2,313,300 |
| 15 Mar 2024 | 9.20 | 10.04 | 9.20 | 9.99 | 9.99 | 7,401,500 |
| 14 Mar 2024 | 9.73 | 9.73 | 9.19 | 9.34 | 9.34 | 2,273,800 |
| 13 Mar 2024 | 9.82 | 10.27 | 9.66 | 9.79 | 9.79 | 1,670,500 |
| 12 Mar 2024 | 10.69 | 10.69 | 9.86 | 9.86 | 9.86 | 2,812,400 |
| 11 Mar 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 10.70 | 1,866,700 |
| 08 Mar 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 10.42 | 1,377,000 |
| 07 Mar 2024 | 10.29 | 10.44 | 10.07 | 10.39 | 10.39 | 1,264,000 |
| 06 Mar 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 10.29 | 1,485,800 |
| 05 Mar 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | 1,701,800 |
| 04 Mar 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 10.75 | 2,983,700 |
| 01 Mar 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 11.20 | 1,785,600 |
| 29 Feb 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 11.41 | 2,708,900 |
| 28 Feb 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 11.29 | 2,707,700 |
| 27 Feb 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 11.78 | 7,428,600 |
| 26 Feb 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 12.13 | 2,785,300 |
| 23 Feb 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 11.63 | 2,050,300 |
| 22 Feb 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 11.97 | 1,479,300 |
| 21 Feb 2024 | 12.24 | 12.43 | 11.99 | 12.05 | 12.05 | 1,124,400 |
| 20 Feb 2024 | 12.34 | 12.79 | 12.21 | 12.30 | 12.30 | 1,586,300 |
| 16 Feb 2024 | 12.38 | 12.78 | 12.20 | 12.35 | 12.35 | 1,450,300 |
| 15 Feb 2024 | 12.68 | 12.93 | 12.22 | 12.42 | 12.42 | 1,583,200 |
| 14 Feb 2024 | 12.60 | 12.85 | 12.12 | 12.55 | 12.55 | 1,228,800 |
| 13 Feb 2024 | 13.78 | 13.80 | 12.56 | 12.59 | 12.59 | 2,212,200 |
| 12 Feb 2024 | 13.81 | 14.19 | 13.71 | 13.87 | 13.87 | 1,365,700 |
| 09 Feb 2024 | 13.20 | 14.06 | 12.82 | 13.65 | 13.65 | 2,117,000 |
| 08 Feb 2024 | 12.30 | 13.64 | 12.01 | 13.16 | 13.16 | 2,223,000 |
| 07 Feb 2024 | 12.46 | 12.58 | 12.00 | 12.19 | 12.19 | 1,733,200 |
| 06 Feb 2024 | 11.82 | 12.79 | 11.82 | 12.47 | 12.47 | 2,650,000 |
| 05 Feb 2024 | 12.87 | 12.89 | 11.88 | 12.04 | 12.04 | 3,723,400 |
| 02 Feb 2024 | 13.52 | 13.55 | 12.87 | 13.01 | 13.01 | 2,960,200 |
| 01 Feb 2024 | 13.67 | 13.88 | 12.92 | 13.64 | 13.64 | 3,154,100 |
| 31 Jan 2024 | 14.23 | 14.50 | 13.50 | 13.60 | 13.60 | 3,972,200 |
| 30 Jan 2024 | 15.47 | 15.48 | 14.10 | 14.25 | 14.25 | 4,982,900 |
| 29 Jan 2024 | 14.07 | 16.25 | 13.80 | 15.50 | 15.50 | 18,321,000 |
| 26 Jan 2024 | 17.35 | 17.37 | 16.81 | 16.99 | 16.99 | 1,329,100 |
| 25 Jan 2024 | 17.64 | 17.94 | 16.39 | 17.58 | 17.58 | 2,813,800 |
| 24 Jan 2024 | 18.85 | 19.45 | 17.55 | 17.61 | 17.61 | 2,969,700 |
| 23 Jan 2024 | 17.38 | 19.68 | 16.90 | 18.48 | 18.48 | 6,681,200 |
| 22 Jan 2024 | 16.90 | 17.74 | 16.83 | 17.38 | 17.38 | 5,455,200 |
| 19 Jan 2024 | 16.91 | 18.05 | 15.77 | 17.26 | 17.26 | 25,693,500 |
| 18 Jan 2024 | 28.01 | 28.09 | 23.41 | 23.62 | 23.62 | 6,580,500 |
| 17 Jan 2024 | 30.02 | 30.35 | 27.17 | 27.54 | 27.54 | 1,798,600 |
| 16 Jan 2024 | 30.50 | 32.00 | 30.03 | 30.21 | 30.21 | 1,197,900 |
| 12 Jan 2024 | 31.04 | 31.49 | 29.91 | 29.98 | 29.98 | 769,400 |
| 11 Jan 2024 | 30.41 | 32.23 | 30.33 | 31.05 | 31.05 | 2,941,700 |
| 10 Jan 2024 | 36.99 | 36.99 | 29.00 | 29.75 | 29.75 | 4,948,400 |
| 09 Jan 2024 | 37.50 | 37.50 | 36.34 | 37.08 | 37.08 | 642,400 |
| 08 Jan 2024 | 37.80 | 38.36 | 37.62 | 37.76 | 37.76 | 213,800 |
| 05 Jan 2024 | 38.18 | 38.45 | 37.51 | 37.52 | 37.52 | 305,500 |
| 04 Jan 2024 | 38.61 | 38.70 | 38.02 | 38.33 | 38.33 | 270,700 |
| 03 Jan 2024 | 38.50 | 38.87 | 38.49 | 38.50 | 38.50 | 234,100 |
| 02 Jan 2024 | 38.50 | 38.85 | 38.33 | 38.54 | 38.54 | 235,600 |
| 29 Dec 2023 | 38.54 | 38.94 | 38.50 | 38.70 | 38.70 | 254,100 |
| 28 Dec 2023 | 38.96 | 38.96 | 38.55 | 38.56 | 38.56 | 151,500 |
| 27 Dec 2023 | 38.37 | 38.98 | 38.30 | 38.78 | 38.78 | 196,500 |
| 26 Dec 2023 | 39.06 | 39.17 | 38.36 | 38.37 | 38.37 | 237,000 |
| 22 Dec 2023 | 38.56 | 39.16 | 38.49 | 39.06 | 39.06 | 187,900 |
| 21 Dec 2023 | 38.51 | 38.99 | 38.30 | 38.57 | 38.57 | 269,900 |
| 20 Dec 2023 | 38.32 | 39.44 | 37.61 | 38.27 | 38.27 | 493,400 |
| 19 Dec 2023 | 37.21 | 39.25 | 37.10 | 38.50 | 38.50 | 500,800 |
| 18 Dec 2023 | 36.90 | 37.76 | 36.49 | 37.18 | 37.18 | 580,700 |
| 15 Dec 2023 | 38.31 | 38.54 | 37.55 | 37.66 | 37.66 | 994,200 |
| 14 Dec 2023 | 39.07 | 39.17 | 37.45 | 37.94 | 37.94 | 680,500 |
| 13 Dec 2023 | 38.79 | 39.23 | 38.60 | 38.65 | 38.65 | 525,800 |
| 12 Dec 2023 | 38.32 | 39.03 | 38.03 | 38.72 | 38.72 | 340,800 |
| 11 Dec 2023 | 39.55 | 39.94 | 37.90 | 38.63 | 38.63 | 597,800 |
| 08 Dec 2023 | 39.20 | 39.99 | 38.90 | 39.70 | 39.70 | 611,800 |
| 07 Dec 2023 | 38.27 | 39.36 | 38.04 | 38.69 | 38.69 | 594,700 |
| 06 Dec 2023 | 38.30 | 38.50 | 37.82 | 38.22 | 38.22 | 442,300 |
| 05 Dec 2023 | 36.32 | 38.29 | 36.30 | 37.93 | 37.93 | 707,000 |
| 04 Dec 2023 | 37.18 | 37.50 | 36.03 | 36.85 | 36.85 | 714,000 |
| 01 Dec 2023 | 36.09 | 36.98 | 35.60 | 36.78 | 36.78 | 603,400 |
| 30 Nov 2023 | 36.10 | 36.67 | 35.86 | 36.11 | 36.11 | 693,600 |
| 29 Nov 2023 | 35.31 | 36.94 | 34.71 | 36.24 | 36.24 | 1,289,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.