iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 8.79 | 8.92 | 8.38 | 8.66 | 8.66 | 279,647 |
| 03 Oct 2024 | 8.49 | 8.67 | 8.30 | 8.61 | 8.61 | 387,300 |
| 02 Oct 2024 | 7.99 | 8.79 | 7.89 | 8.60 | 8.60 | 931,200 |
| 01 Oct 2024 | 8.69 | 8.78 | 8.10 | 8.13 | 8.13 | 768,500 |
| 30 Sept 2024 | 8.48 | 8.90 | 8.30 | 8.69 | 8.69 | 763,500 |
| 27 Sept 2024 | 8.20 | 8.76 | 8.20 | 8.56 | 8.56 | 1,181,000 |
| 26 Sept 2024 | 7.89 | 8.20 | 7.76 | 8.10 | 8.10 | 623,100 |
| 25 Sept 2024 | 7.69 | 8.38 | 7.55 | 7.69 | 7.69 | 1,003,600 |
| 24 Sept 2024 | 7.33 | 7.78 | 7.29 | 7.67 | 7.67 | 835,000 |
| 23 Sept 2024 | 7.28 | 7.33 | 7.06 | 7.29 | 7.29 | 600,300 |
| 20 Sept 2024 | 7.38 | 7.48 | 7.19 | 7.22 | 7.22 | 1,105,200 |
| 19 Sept 2024 | 7.44 | 7.55 | 7.24 | 7.48 | 7.48 | 634,300 |
| 18 Sept 2024 | 7.33 | 7.60 | 6.81 | 7.19 | 7.19 | 798,400 |
| 17 Sept 2024 | 7.36 | 7.60 | 7.17 | 7.35 | 7.35 | 801,400 |
| 16 Sept 2024 | 7.29 | 7.45 | 7.05 | 7.26 | 7.26 | 585,200 |
| 13 Sept 2024 | 7.30 | 7.41 | 7.04 | 7.24 | 7.24 | 620,600 |
| 12 Sept 2024 | 6.86 | 7.30 | 6.67 | 7.14 | 7.14 | 701,100 |
| 11 Sept 2024 | 7.01 | 7.11 | 6.67 | 6.79 | 6.79 | 1,060,200 |
| 10 Sept 2024 | 6.05 | 7.22 | 6.05 | 7.13 | 7.13 | 1,550,300 |
| 09 Sept 2024 | 5.95 | 6.45 | 5.83 | 6.07 | 6.07 | 1,380,300 |
| 06 Sept 2024 | 6.36 | 6.40 | 5.91 | 5.97 | 5.97 | 1,237,900 |
| 05 Sept 2024 | 6.66 | 6.68 | 6.30 | 6.40 | 6.40 | 627,500 |
| 04 Sept 2024 | 6.57 | 6.98 | 6.48 | 6.61 | 6.61 | 981,500 |
| 03 Sept 2024 | 7.27 | 7.33 | 6.55 | 6.56 | 6.56 | 1,360,200 |
| 30 Aug 2024 | 7.49 | 7.85 | 7.26 | 7.32 | 7.32 | 883,000 |
| 29 Aug 2024 | 7.43 | 7.72 | 7.39 | 7.44 | 7.44 | 605,800 |
| 28 Aug 2024 | 7.48 | 7.71 | 7.28 | 7.37 | 7.37 | 726,400 |
| 27 Aug 2024 | 7.78 | 7.88 | 7.48 | 7.53 | 7.53 | 1,054,600 |
| 26 Aug 2024 | 8.01 | 8.15 | 7.66 | 7.86 | 7.86 | 762,200 |
| 23 Aug 2024 | 7.55 | 8.24 | 7.55 | 7.97 | 7.97 | 1,073,300 |
| 22 Aug 2024 | 8.05 | 8.28 | 7.47 | 7.51 | 7.51 | 1,199,800 |
| 21 Aug 2024 | 7.23 | 8.13 | 7.20 | 8.05 | 8.05 | 1,519,600 |
| 20 Aug 2024 | 7.86 | 7.91 | 7.17 | 7.23 | 7.23 | 1,741,600 |
| 19 Aug 2024 | 7.85 | 8.24 | 7.79 | 7.93 | 7.93 | 1,460,200 |
| 16 Aug 2024 | 7.86 | 8.10 | 7.70 | 7.93 | 7.93 | 975,800 |
| 15 Aug 2024 | 7.98 | 8.34 | 7.72 | 7.83 | 7.83 | 1,132,100 |
| 14 Aug 2024 | 8.37 | 8.50 | 7.47 | 7.81 | 7.81 | 1,540,800 |
| 13 Aug 2024 | 7.45 | 8.55 | 7.41 | 8.30 | 8.30 | 1,536,300 |
| 12 Aug 2024 | 7.61 | 7.68 | 7.30 | 7.37 | 7.37 | 1,262,500 |
| 09 Aug 2024 | 8.19 | 8.26 | 7.43 | 7.64 | 7.64 | 1,583,100 |
| 08 Aug 2024 | 9.84 | 9.84 | 8.06 | 8.13 | 8.13 | 1,996,600 |
| 07 Aug 2024 | 9.25 | 10.70 | 9.19 | 9.75 | 9.75 | 1,646,000 |
| 06 Aug 2024 | 9.65 | 9.86 | 9.23 | 9.43 | 9.43 | 1,340,300 |
| 05 Aug 2024 | 9.16 | 9.85 | 9.00 | 9.62 | 9.62 | 1,528,800 |
| 02 Aug 2024 | 10.49 | 10.50 | 9.83 | 10.18 | 10.18 | 872,100 |
| 01 Aug 2024 | 11.81 | 11.90 | 10.76 | 10.95 | 10.95 | 712,000 |
| 31 Jul 2024 | 11.80 | 12.12 | 11.23 | 11.79 | 11.79 | 1,507,300 |
| 30 Jul 2024 | 11.60 | 11.81 | 11.17 | 11.66 | 11.66 | 717,200 |
| 29 Jul 2024 | 12.68 | 12.76 | 11.47 | 11.61 | 11.61 | 897,700 |
| 26 Jul 2024 | 13.15 | 13.45 | 12.27 | 12.64 | 12.64 | 1,217,800 |
| 25 Jul 2024 | 11.55 | 12.99 | 11.49 | 12.85 | 12.85 | 1,050,400 |
| 24 Jul 2024 | 11.81 | 11.98 | 11.33 | 11.53 | 11.53 | 787,100 |
| 23 Jul 2024 | 11.13 | 12.07 | 10.96 | 11.95 | 11.95 | 1,085,500 |
| 22 Jul 2024 | 10.35 | 11.16 | 10.10 | 11.13 | 11.13 | 1,016,800 |
| 19 Jul 2024 | 10.33 | 10.54 | 10.10 | 10.24 | 10.24 | 797,500 |
| 18 Jul 2024 | 11.13 | 11.30 | 10.25 | 10.36 | 10.36 | 829,000 |
| 17 Jul 2024 | 11.33 | 11.83 | 10.92 | 11.23 | 11.23 | 1,109,400 |
| 16 Jul 2024 | 10.90 | 11.74 | 10.81 | 11.52 | 11.52 | 1,500,800 |
| 15 Jul 2024 | 9.48 | 10.78 | 9.00 | 10.68 | 10.68 | 1,892,400 |
| 12 Jul 2024 | 8.95 | 9.66 | 8.83 | 9.51 | 9.51 | 1,366,900 |
| 11 Jul 2024 | 8.89 | 8.95 | 8.57 | 8.88 | 8.88 | 873,800 |
| 10 Jul 2024 | 8.70 | 8.89 | 8.49 | 8.58 | 8.58 | 1,232,000 |
| 09 Jul 2024 | 8.78 | 8.78 | 8.44 | 8.68 | 8.68 | 591,200 |
| 08 Jul 2024 | 8.54 | 9.11 | 8.48 | 8.82 | 8.82 | 977,100 |
| 05 Jul 2024 | 8.85 | 8.85 | 8.36 | 8.63 | 8.63 | 617,900 |
| 03 Jul 2024 | 8.73 | 9.02 | 8.73 | 8.89 | 8.89 | 401,800 |
| 02 Jul 2024 | 8.82 | 9.00 | 8.65 | 8.73 | 8.73 | 1,482,500 |
| 01 Jul 2024 | 9.05 | 9.36 | 8.75 | 8.85 | 8.85 | 654,900 |
| 28 Jun 2024 | 9.00 | 9.35 | 8.90 | 9.11 | 9.11 | 1,815,800 |
| 27 Jun 2024 | 8.43 | 9.04 | 8.28 | 9.03 | 9.03 | 696,500 |
| 26 Jun 2024 | 8.26 | 8.64 | 8.23 | 8.47 | 8.47 | 728,200 |
| 25 Jun 2024 | 8.78 | 8.78 | 8.20 | 8.24 | 8.24 | 1,357,500 |
| 24 Jun 2024 | 9.14 | 9.24 | 8.87 | 8.87 | 8.87 | 981,900 |
| 21 Jun 2024 | 9.08 | 9.41 | 9.08 | 9.10 | 9.10 | 1,457,800 |
| 20 Jun 2024 | 9.28 | 9.54 | 9.03 | 9.07 | 9.07 | 998,200 |
| 18 Jun 2024 | 9.57 | 9.84 | 9.16 | 9.40 | 9.40 | 733,800 |
| 17 Jun 2024 | 9.13 | 9.64 | 9.10 | 9.64 | 9.64 | 684,300 |
| 14 Jun 2024 | 9.08 | 9.25 | 8.90 | 9.21 | 9.21 | 1,267,600 |
| 13 Jun 2024 | 9.88 | 10.00 | 9.11 | 9.22 | 9.22 | 729,900 |
| 12 Jun 2024 | 10.00 | 10.58 | 9.71 | 9.84 | 9.84 | 1,338,200 |
| 11 Jun 2024 | 8.99 | 9.73 | 8.90 | 9.67 | 9.67 | 1,393,200 |
| 10 Jun 2024 | 9.24 | 9.52 | 9.06 | 9.10 | 9.10 | 1,343,300 |
| 07 Jun 2024 | 9.74 | 9.96 | 9.51 | 9.53 | 9.53 | 1,043,300 |
| 06 Jun 2024 | 9.91 | 10.07 | 9.69 | 9.99 | 9.99 | 1,162,400 |
| 05 Jun 2024 | 9.40 | 10.02 | 9.30 | 9.99 | 9.99 | 895,400 |
| 04 Jun 2024 | 9.00 | 9.66 | 8.95 | 9.61 | 9.61 | 1,418,100 |
| 03 Jun 2024 | 9.86 | 10.34 | 9.24 | 9.27 | 9.27 | 2,115,300 |
| 31 May 2024 | 9.68 | 10.10 | 9.55 | 9.61 | 9.61 | 1,881,400 |
| 30 May 2024 | 9.21 | 9.87 | 9.11 | 9.56 | 9.56 | 735,900 |
| 29 May 2024 | 9.42 | 9.61 | 9.18 | 9.36 | 9.36 | 679,200 |
| 28 May 2024 | 10.02 | 10.26 | 9.50 | 9.56 | 9.56 | 784,200 |
| 24 May 2024 | 9.64 | 10.08 | 9.52 | 9.93 | 9.93 | 1,744,900 |
| 23 May 2024 | 10.36 | 10.36 | 9.45 | 9.63 | 9.63 | 1,345,700 |
| 22 May 2024 | 10.00 | 11.00 | 9.80 | 10.44 | 10.44 | 1,700,400 |
| 21 May 2024 | 10.76 | 10.79 | 10.22 | 10.24 | 10.24 | 919,400 |
| 20 May 2024 | 10.76 | 11.34 | 10.71 | 10.92 | 10.92 | 1,075,300 |
| 17 May 2024 | 11.36 | 11.65 | 10.63 | 10.84 | 10.84 | 1,284,500 |
| 16 May 2024 | 10.94 | 11.37 | 10.56 | 11.21 | 11.21 | 2,160,600 |
| 15 May 2024 | 13.00 | 13.01 | 10.66 | 10.99 | 10.99 | 2,644,800 |
| 14 May 2024 | 14.02 | 14.51 | 12.40 | 12.75 | 12.75 | 4,544,300 |
| *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.