New Zealand markets close in 2 hours 32 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.23-0.29 (-2.52%)
At close: 04:00PM EDT
11.11 -0.12 (-1.07%)
After hours: 07:53PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202411.3311.8310.9211.2311.231,108,600
16 Jul 202410.9011.7410.8111.5211.521,500,800
15 Jul 20249.4810.789.0010.6810.681,892,400
12 Jul 20248.959.668.839.519.511,366,400
11 Jul 20248.898.958.578.888.88873,800
10 Jul 20248.708.898.498.588.581,232,000
09 Jul 20248.788.788.448.688.68591,200
08 Jul 20248.549.118.488.828.82977,100
05 Jul 20248.858.858.368.638.63617,900
03 Jul 20248.739.028.738.898.89401,800
02 Jul 20248.829.008.658.738.731,482,500
01 Jul 20249.059.368.758.858.85654,900
28 Jun 20249.009.358.909.119.111,815,800
27 Jun 20248.439.048.289.039.03696,500
26 Jun 20248.268.648.238.478.47728,200
25 Jun 20248.788.788.208.248.241,357,500
24 Jun 20249.149.248.878.878.87981,900
21 Jun 20249.089.419.089.109.101,457,800
20 Jun 20249.289.549.039.079.07998,200
18 Jun 20249.579.849.169.409.40733,800
17 Jun 20249.139.649.109.649.64684,300
14 Jun 20249.089.258.909.219.211,267,600
13 Jun 20249.8810.009.119.229.22729,900
12 Jun 202410.0010.589.719.849.841,338,200
11 Jun 20248.999.738.909.679.671,393,200
10 Jun 20249.249.529.069.109.101,343,300
07 Jun 20249.749.969.519.539.531,043,300
06 Jun 20249.9110.079.699.999.991,162,400
05 Jun 20249.4010.029.309.999.99895,400
04 Jun 20249.009.668.959.619.611,418,100
03 Jun 20249.8610.349.249.279.272,115,300
31 May 20249.6810.109.559.619.611,881,400
30 May 20249.219.879.119.569.56735,900
29 May 20249.429.619.189.369.36679,200
28 May 202410.0210.269.509.569.56784,200
24 May 20249.6410.089.529.939.931,744,900
23 May 202410.3610.369.459.639.631,345,700
22 May 202410.0011.009.8010.4410.441,700,400
21 May 202410.7610.7910.2210.2410.24919,400
20 May 202410.7611.3410.7110.9210.921,075,300
17 May 202411.3611.6510.6310.8410.841,284,500
16 May 202410.9411.3710.5611.2111.212,160,600
15 May 202413.0013.0110.6610.9910.992,644,800
14 May 202414.0214.5112.4012.7512.754,544,300
13 May 202411.5513.8711.5513.4013.404,674,000
10 May 202411.4711.5510.9011.2211.221,469,300
09 May 202410.8611.6710.3511.4011.402,733,400
08 May 20249.3311.109.1810.9210.926,225,300
07 May 20249.239.408.989.029.021,648,600
06 May 20249.509.508.979.139.131,117,400
03 May 20249.109.478.959.439.431,182,200
02 May 20248.739.248.588.908.901,268,000
01 May 20248.508.948.358.568.561,706,000
30 Apr 20248.298.688.148.568.561,789,400
29 Apr 20247.908.497.788.468.462,004,100
26 Apr 20246.897.946.777.797.791,897,000
25 Apr 20246.746.916.486.886.881,545,400
24 Apr 20246.987.046.766.846.84817,000
23 Apr 20246.697.196.606.896.891,364,200
22 Apr 20247.237.236.716.746.741,788,100
19 Apr 20247.247.537.077.247.241,451,000
18 Apr 20247.057.487.027.257.251,080,400
17 Apr 20247.197.607.007.037.031,485,500
16 Apr 20247.427.547.127.147.142,184,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...