New Zealand markets open in 5 hours 52 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.21+0.07 (+0.92%)
As of 12:08PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20247.197.607.187.217.21622,598
16 Apr 20247.427.547.127.147.142,183,300
15 Apr 20247.847.917.417.587.582,787,200
12 Apr 20249.009.017.827.857.852,869,300
11 Apr 20249.529.779.089.099.091,896,100
10 Apr 20249.909.919.029.209.202,302,900
09 Apr 20249.8910.769.7310.2210.223,039,500
08 Apr 20248.8710.198.759.969.963,611,300
05 Apr 20248.609.348.308.848.842,487,500
04 Apr 20248.258.917.868.708.703,755,500
03 Apr 20248.009.347.628.158.156,314,700
02 Apr 20248.308.327.888.008.00994,500
01 Apr 20248.808.808.268.478.47776,100
28 Mar 20248.608.808.458.768.761,115,700
27 Mar 20247.928.657.868.598.591,750,000
26 Mar 20248.008.267.827.827.821,257,900
25 Mar 20248.178.297.907.957.951,384,600
22 Mar 20248.348.357.978.198.191,989,900
21 Mar 20248.678.928.378.408.402,529,200
20 Mar 20248.758.808.518.608.601,862,200
19 Mar 20249.129.268.798.838.831,943,400
18 Mar 20249.969.979.119.219.212,313,300
15 Mar 20249.2010.049.209.999.997,401,500
14 Mar 20249.739.739.199.349.342,273,800
13 Mar 20249.8210.279.669.799.791,670,500
12 Mar 202410.6910.699.869.869.862,812,400
11 Mar 202410.2910.7510.2810.7010.701,866,700
08 Mar 202410.5010.9110.2610.4210.421,377,000
07 Mar 202410.2910.4410.0710.3910.391,264,000
06 Mar 202410.3310.4610.0210.2910.291,485,800
05 Mar 202410.6510.6510.1510.2010.201,701,800
04 Mar 202410.9311.0110.4610.7510.752,983,700
01 Mar 202411.2811.4710.9111.2011.201,785,600
29 Feb 202411.4112.7911.3411.4111.412,708,900
28 Feb 202411.7011.7811.0411.2911.292,707,700
27 Feb 202411.1512.1510.0011.7811.787,428,600
26 Feb 202411.6712.3311.6012.1312.132,785,300
23 Feb 202411.8812.2311.5211.6311.632,050,300
22 Feb 202412.0812.4111.9411.9711.971,479,300
21 Feb 202412.2412.4311.9912.0512.051,124,400
20 Feb 202412.3412.7912.2112.3012.301,586,300
16 Feb 202412.3812.7812.2012.3512.351,450,300
15 Feb 202412.6812.9312.2212.4212.421,583,200
14 Feb 202412.6012.8512.1212.5512.551,228,800
13 Feb 202413.7813.8012.5612.5912.592,212,200
12 Feb 202413.8114.1913.7113.8713.871,365,700
09 Feb 202413.2014.0612.8213.6513.652,117,000
08 Feb 202412.3013.6412.0113.1613.162,223,000
07 Feb 202412.4612.5812.0012.1912.191,733,200
06 Feb 202411.8212.7911.8212.4712.472,650,000
05 Feb 202412.8712.8911.8812.0412.043,723,400
02 Feb 202413.5213.5512.8713.0113.012,960,200
01 Feb 202413.6713.8812.9213.6413.643,154,100
31 Jan 202414.2314.5013.5013.6013.603,972,200
30 Jan 202415.4715.4814.1014.2514.254,982,900
29 Jan 202414.0716.2513.8015.5015.5018,321,000
26 Jan 202417.3517.3716.8116.9916.991,329,100
25 Jan 202417.6417.9416.3917.5817.582,813,800
24 Jan 202418.8519.4517.5517.6117.612,969,700
23 Jan 202417.3819.6816.9018.4818.486,681,200
22 Jan 202416.9017.7416.8317.3817.385,455,200
19 Jan 202416.9118.0515.7717.2617.2625,693,500
18 Jan 202428.0128.0923.4123.6223.626,580,500
17 Jan 202430.0230.3527.1727.5427.541,798,600
16 Jan 202430.5032.0030.0330.2130.211,197,900
12 Jan 202431.0431.4929.9129.9829.98769,400
11 Jan 202430.4132.2330.3331.0531.052,941,700
10 Jan 202436.9936.9929.0029.7529.754,948,400
09 Jan 202437.5037.5036.3437.0837.08642,400
08 Jan 202437.8038.3637.6237.7637.76213,800
05 Jan 202438.1838.4537.5137.5237.52305,500
04 Jan 202438.6138.7038.0238.3338.33270,700
03 Jan 202438.5038.8738.4938.5038.50234,100
02 Jan 202438.5038.8538.3338.5438.54235,600
29 Dec 202338.5438.9438.5038.7038.70254,100
28 Dec 202338.9638.9638.5538.5638.56151,500
27 Dec 202338.3738.9838.3038.7838.78196,500
26 Dec 202339.0639.1738.3638.3738.37237,000
22 Dec 202338.5639.1638.4939.0639.06187,900
21 Dec 202338.5138.9938.3038.5738.57269,900
20 Dec 202338.3239.4437.6138.2738.27493,400
19 Dec 202337.2139.2537.1038.5038.50500,800
18 Dec 202336.9037.7636.4937.1837.18580,700
15 Dec 202338.3138.5437.5537.6637.66994,200
14 Dec 202339.0739.1737.4537.9437.94680,500
13 Dec 202338.7939.2338.6038.6538.65525,800
12 Dec 202338.3239.0338.0338.7238.72340,800
11 Dec 202339.5539.9437.9038.6338.63597,800
08 Dec 202339.2039.9938.9039.7039.70611,800
07 Dec 202338.2739.3638.0438.6938.69594,700
06 Dec 202338.3038.5037.8238.2238.22442,300
05 Dec 202336.3238.2936.3037.9337.93707,000
04 Dec 202337.1837.5036.0336.8536.85714,000
01 Dec 202336.0936.9835.6036.7836.78603,400
30 Nov 202336.1036.6735.8636.1136.11693,600
29 Nov 202335.3136.9434.7136.2436.241,289,700
28 Nov 202335.3035.6034.2535.4835.481,782,400
27 Nov 202342.1042.1431.1334.3534.358,061,100
24 Nov 202338.5941.8937.3941.4841.487,325,300
22 Nov 202329.6630.2829.6429.8329.83153,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...