iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.46

+0.33

(+0.84%)

As of 01:53PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jul 2022	38.83	39.46	38.60	39.46	39.46	217,127
06 Jul 2022	39.80	40.20	38.98	39.13	39.13	254,000
05 Jul 2022	36.77	39.67	36.35	39.60	39.60	362,400
01 Jul 2022	37.13	38.14	36.75	37.41	37.41	392,900
30 Jun 2022	38.33	38.36	35.41	36.75	36.75	1,019,500
29 Jun 2022	40.23	40.55	38.67	39.47	39.47	386,800
28 Jun 2022	42.97	43.29	40.63	40.67	40.67	915,200
27 Jun 2022	43.55	43.55	42.06	42.97	42.97	209,200
24 Jun 2022	42.69	43.55	42.52	43.04	43.04	361,700
23 Jun 2022	40.63	42.77	40.63	42.39	42.39	348,800
22 Jun 2022	39.52	41.05	39.52	40.62	40.62	405,000
21 Jun 2022	43.00	43.12	40.34	40.43	40.43	318,400
17 Jun 2022	41.52	42.66	41.52	42.51	42.51	745,900
16 Jun 2022	40.00	41.46	39.26	41.16	41.16	442,500
15 Jun 2022	40.34	42.04	40.23	41.47	41.47	317,700
14 Jun 2022	39.92	40.28	38.89	39.89	39.89	460,600
13 Jun 2022	38.88	39.87	37.87	39.13	39.13	558,100
10 Jun 2022	41.55	42.34	40.28	40.51	40.51	275,400
09 Jun 2022	44.62	45.00	42.69	42.69	42.69	251,200
08 Jun 2022	45.29	46.47	44.76	45.04	45.04	225,300
07 Jun 2022	43.20	45.30	42.83	45.29	45.29	512,700
06 Jun 2022	45.10	45.26	43.99	44.15	44.15	207,700
03 Jun 2022	46.05	46.23	44.35	44.84	44.84	270,000
02 Jun 2022	45.36	46.97	45.25	46.74	46.74	243,500
01 Jun 2022	47.89	48.13	45.55	45.55	45.55	447,600
31 May 2022	48.40	48.87	47.03	47.59	47.59	353,900
27 May 2022	46.36	48.21	46.36	48.21	48.21	202,800
26 May 2022	45.42	47.36	45.42	46.07	46.07	225,400
25 May 2022	43.91	45.72	43.91	45.10	45.10	447,500
24 May 2022	45.53	45.53	43.50	44.13	44.13	230,300
23 May 2022	46.41	46.86	45.72	46.38	46.38	356,100
20 May 2022	47.56	47.79	44.61	46.17	46.17	370,500
19 May 2022	46.77	47.82	46.38	46.71	46.71	470,100
18 May 2022	48.08	49.35	46.82	47.24	47.24	440,900
17 May 2022	47.71	49.34	47.10	49.33	49.33	342,300
16 May 2022	46.44	47.69	46.08	46.52	46.52	376,400
13 May 2022	45.33	47.78	45.33	47.56	47.56	340,500
12 May 2022	42.50	45.23	42.35	44.63	44.63	1,128,900
11 May 2022	47.01	47.72	43.08	43.17	43.17	557,900
10 May 2022	50.00	50.23	46.06	47.27	47.27	754,500
09 May 2022	50.98	52.59	49.25	49.28	49.28	732,700
06 May 2022	50.73	52.50	49.24	52.00	52.00	951,200
05 May 2022	54.43	54.43	51.52	53.09	53.09	987,200
04 May 2022	53.25	56.45	52.67	56.28	56.28	1,080,200
03 May 2022	52.47	53.86	51.80	53.03	53.03	497,000
02 May 2022	50.47	52.95	50.42	52.91	52.91	532,300
29 Apr 2022	50.28	51.71	50.13	50.65	50.65	327,800
28 Apr 2022	49.32	50.77	48.45	50.36	50.36	440,000
27 Apr 2022	49.24	50.87	48.56	48.90	48.90	468,000
26 Apr 2022	50.28	50.92	48.55	49.16	49.16	304,200
25 Apr 2022	48.41	51.31	48.36	51.26	51.26	675,200
22 Apr 2022	49.67	50.82	48.61	49.28	49.28	717,300
21 Apr 2022	52.09	52.18	49.79	49.90	49.90	433,600
20 Apr 2022	53.34	53.34	50.91	51.81	51.81	323,700
19 Apr 2022	52.46	53.51	51.86	52.94	52.94	640,200
18 Apr 2022	54.15	54.51	51.60	52.46	52.46	396,900
14 Apr 2022	56.77	57.34	54.14	54.15	54.15	503,500
13 Apr 2022	56.43	58.17	55.92	57.11	57.11	608,600
12 Apr 2022	58.89	60.21	55.93	56.09	56.09	624,900
11 Apr 2022	57.01	58.84	56.58	58.05	58.05	457,400
08 Apr 2022	58.83	59.21	57.55	57.61	57.61	280,200
07 Apr 2022	58.75	59.56	57.79	59.01	59.01	353,100
06 Apr 2022	59.85	59.85	56.90	58.79	58.79	422,800
05 Apr 2022	65.47	65.47	60.91	61.01	61.01	317,900
04 Apr 2022	63.99	65.61	63.66	65.33	65.33	216,600
01 Apr 2022	63.88	64.45	62.23	63.47	63.47	244,400
31 Mar 2022	66.01	66.21	63.26	63.40	63.40	301,900
30 Mar 2022	68.27	68.51	65.28	66.17	66.17	238,100
29 Mar 2022	66.50	69.55	66.50	68.74	68.74	495,800
28 Mar 2022	64.98	67.40	64.91	66.03	66.03	354,000
25 Mar 2022	67.60	68.12	64.06	65.05	65.05	499,900
24 Mar 2022	66.05	68.94	64.93	67.71	67.71	1,438,500
23 Mar 2022	61.45	62.05	59.79	60.16	60.16	297,700
22 Mar 2022	58.55	61.60	58.55	61.54	61.54	324,900
21 Mar 2022	58.82	60.12	57.59	58.57	58.57	474,200
18 Mar 2022	59.00	61.42	58.43	59.16	59.16	738,500
17 Mar 2022	57.49	59.43	57.36	59.31	59.31	234,600
16 Mar 2022	56.60	58.32	55.78	57.93	57.93	268,900
15 Mar 2022	53.43	56.00	53.14	55.47	55.47	375,500
14 Mar 2022	56.91	57.14	53.62	54.05	54.05	500,100
11 Mar 2022	59.20	59.20	56.82	57.32	57.32	350,100
10 Mar 2022	59.87	59.96	57.00	58.98	58.98	340,400
09 Mar 2022	64.07	64.49	60.53	60.87	60.87	358,200
08 Mar 2022	60.60	65.21	59.82	62.99	62.99	522,300
07 Mar 2022	60.26	61.90	59.67	61.23	61.23	346,600
04 Mar 2022	61.54	62.65	59.47	60.74	60.74	385,800
03 Mar 2022	63.34	63.36	60.13	61.92	61.92	299,000
02 Mar 2022	61.83	64.01	60.86	63.09	63.09	522,400
01 Mar 2022	61.83	62.45	60.00	61.34	61.34	640,800
28 Feb 2022	61.65	62.94	60.98	62.16	62.16	330,300
25 Feb 2022	60.14	62.40	58.50	62.40	62.40	589,100
24 Feb 2022	53.89	60.07	53.10	60.01	60.01	466,800
23 Feb 2022	56.75	57.65	55.82	56.11	56.11	450,800
22 Feb 2022	58.33	58.69	56.41	56.49	56.49	451,500
18 Feb 2022	60.31	61.15	58.58	59.10	59.10	463,100
17 Feb 2022	62.57	63.00	60.06	60.61	60.61	401,600
16 Feb 2022	64.11	64.51	63.10	63.15	63.15	476,800
15 Feb 2022	65.79	66.55	64.22	64.65	64.65	282,500
14 Feb 2022	64.26	67.20	64.05	64.28	64.28	443,300
11 Feb 2022	61.51	67.41	61.51	64.52	64.52	778,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,112.16-28.91(-0.26%)

NZD/USD0.6177+0.0027(+0.43%)

ALL ORDS6,836.90+52.60(+0.78%)

OIL103.56+5.03(+5.11%)

GOLD1,738.80+2.30(+0.13%)

iRobot Corporation (IRBT)

NZX 50
11,112.16
-28.91(-0.26%)

NZD/USD
0.6177
+0.0027(+0.43%)

ALL ORDS
6,836.90
+52.60(+0.78%)

OIL
103.56
+5.03(+5.11%)

GOLD
1,738.80
+2.30(+0.13%)