iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

37.93

+1.08

(+2.93%)

At close: 04:00PM EST

38.30

+0.37

(+0.98%)

Pre-market:

07:08AM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Nov 2023	35.30	35.60	34.25	35.48	35.48	1,782,400
27 Nov 2023	42.10	42.14	31.13	34.35	34.35	8,061,100
24 Nov 2023	38.59	41.89	37.39	41.48	41.48	7,325,300
22 Nov 2023	29.66	30.28	29.64	29.83	29.83	153,200
21 Nov 2023	30.21	30.50	29.50	29.52	29.52	148,800
20 Nov 2023	30.48	31.25	30.15	30.52	30.52	308,100
17 Nov 2023	30.62	30.82	30.29	30.48	30.48	203,300
16 Nov 2023	30.94	30.94	30.34	30.48	30.48	144,200
15 Nov 2023	30.25	31.60	30.25	30.99	30.99	461,600
14 Nov 2023	28.85	30.34	28.85	30.01	30.01	314,300
13 Nov 2023	28.60	29.18	28.45	28.49	28.49	214,900
10 Nov 2023	29.05	29.10	28.23	28.60	28.60	446,800
09 Nov 2023	29.75	29.92	29.05	29.12	29.12	425,300
08 Nov 2023	30.00	30.25	29.27	30.16	30.16	678,800
07 Nov 2023	32.06	32.16	31.45	31.51	31.51	248,900
06 Nov 2023	32.35	32.56	31.85	32.06	32.06	274,000
03 Nov 2023	32.89	33.23	32.35	32.37	32.37	184,800
02 Nov 2023	32.47	32.84	32.29	32.40	32.40	251,900
01 Nov 2023	32.84	33.02	32.05	32.24	32.24	204,300
31 Oct 2023	33.00	33.10	32.65	32.93	32.93	170,200
30 Oct 2023	33.55	34.52	32.77	32.78	32.78	334,600
27 Oct 2023	33.57	33.84	33.20	33.51	33.51	232,800
26 Oct 2023	34.55	34.81	33.49	33.56	33.56	353,300
25 Oct 2023	34.63	35.22	34.63	34.70	34.70	311,100
24 Oct 2023	35.13	35.71	34.53	34.75	34.75	246,000
23 Oct 2023	36.15	36.45	35.12	35.12	35.12	374,300
20 Oct 2023	37.45	37.46	35.58	36.15	36.15	440,700
19 Oct 2023	37.00	37.81	36.90	37.29	37.29	175,800
18 Oct 2023	38.03	38.24	37.03	37.03	37.03	181,300
17 Oct 2023	38.38	38.69	38.12	38.14	38.14	167,700
16 Oct 2023	38.50	38.69	38.29	38.39	38.39	203,100
13 Oct 2023	38.40	38.70	38.00	38.27	38.27	182,300
12 Oct 2023	37.51	38.28	37.22	37.72	37.72	153,500
11 Oct 2023	38.41	38.76	37.71	37.71	37.71	125,900
10 Oct 2023	37.80	38.59	37.80	38.49	38.49	151,000
09 Oct 2023	36.90	38.23	36.67	37.99	37.99	171,800
06 Oct 2023	36.74	37.28	36.50	37.12	37.12	190,100
05 Oct 2023	38.21	38.81	36.84	36.89	36.89	213,300
04 Oct 2023	37.93	38.70	37.93	38.14	38.14	224,600
03 Oct 2023	38.82	39.03	37.77	37.91	37.91	187,700
02 Oct 2023	37.90	38.90	37.71	38.80	38.80	193,500
29 Sept 2023	39.55	39.57	37.75	37.90	37.90	210,100
28 Sept 2023	39.37	39.66	39.16	39.28	39.28	186,300
27 Sept 2023	38.00	39.74	37.75	39.28	39.28	321,200
26 Sept 2023	37.55	37.98	37.32	37.85	37.85	374,800
25 Sept 2023	37.09	37.71	37.01	37.68	37.68	140,000
22 Sept 2023	37.29	37.75	37.10	37.30	37.30	150,800
21 Sept 2023	37.09	37.85	36.91	37.32	37.32	223,000
20 Sept 2023	37.64	38.29	36.94	37.32	37.32	286,100
19 Sept 2023	35.51	37.82	35.23	37.60	37.60	336,800
18 Sept 2023	35.01	35.54	34.33	35.49	35.49	409,000
15 Sept 2023	35.36	35.50	34.89	35.10	35.10	503,200
14 Sept 2023	35.46	35.77	34.94	35.31	35.31	180,500
13 Sept 2023	35.22	36.02	35.11	35.39	35.39	354,100
12 Sept 2023	35.75	36.25	35.20	35.45	35.45	225,900
11 Sept 2023	35.84	36.32	35.50	35.80	35.80	337,900
08 Sept 2023	37.09	37.30	36.29	36.34	36.34	261,900
07 Sept 2023	36.58	37.37	36.28	37.18	37.18	328,600
06 Sept 2023	37.69	37.69	36.16	37.04	37.04	426,500
05 Sept 2023	38.04	38.71	37.79	37.79	37.79	243,500
01 Sept 2023	38.98	39.29	38.17	38.77	38.77	196,300
31 Aug 2023	38.80	39.41	38.36	38.89	38.89	282,000
30 Aug 2023	38.79	39.26	38.66	38.88	38.88	165,800
29 Aug 2023	39.40	39.42	38.80	38.99	38.99	303,800
28 Aug 2023	39.06	39.50	39.06	39.43	39.43	262,100
25 Aug 2023	38.06	39.31	37.80	39.11	39.11	187,300
24 Aug 2023	37.70	38.22	37.18	38.03	38.03	175,900
23 Aug 2023	38.27	38.69	37.66	37.74	37.74	175,500
22 Aug 2023	36.99	38.62	36.95	38.37	38.37	238,200
21 Aug 2023	37.12	37.47	36.60	37.13	37.13	174,300
18 Aug 2023	36.69	37.00	36.65	36.97	36.97	179,600
17 Aug 2023	37.00	37.60	36.73	36.99	36.99	216,000
16 Aug 2023	37.15	37.98	36.60	37.18	37.18	220,400
15 Aug 2023	37.04	37.55	36.60	37.49	37.49	200,100
14 Aug 2023	37.53	37.62	37.07	37.25	37.25	209,800
11 Aug 2023	38.85	39.08	37.42	37.73	37.73	319,900
10 Aug 2023	38.70	39.21	38.59	39.05	39.05	168,300
09 Aug 2023	39.28	40.17	38.48	38.88	38.88	392,400
08 Aug 2023	38.65	39.19	38.30	38.67	38.67	532,100
07 Aug 2023	39.05	39.29	38.65	39.08	39.08	208,300
04 Aug 2023	38.73	39.14	38.42	39.05	39.05	214,100
03 Aug 2023	39.00	39.41	38.59	38.72	38.72	155,000
02 Aug 2023	39.74	40.13	38.70	39.03	39.03	281,000
01 Aug 2023	39.76	40.09	39.51	39.94	39.94	250,700
31 Jul 2023	39.72	40.31	39.71	40.00	40.00	245,000
28 Jul 2023	38.94	40.11	38.90	39.55	39.55	306,800
27 Jul 2023	39.86	40.36	38.90	38.94	38.94	540,200
26 Jul 2023	40.56	41.02	39.68	40.00	40.00	470,400
25 Jul 2023	43.01	43.01	40.10	40.46	40.46	2,414,300
24 Jul 2023	47.42	47.59	46.65	46.90	46.90	234,500
21 Jul 2023	48.31	48.31	47.31	47.42	47.42	262,600
20 Jul 2023	48.00	48.26	47.46	47.96	47.96	258,200
19 Jul 2023	50.49	51.49	48.77	48.77	48.77	562,500
18 Jul 2023	49.67	50.61	49.23	50.40	50.40	349,300
17 Jul 2023	48.13	49.55	48.13	49.21	49.21	266,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,463.49+106.50(+0.94%)

NZD/USD0.6160+0.0028(+0.46%)

ALL ORDS7,386.70+116.90(+1.61%)

OIL71.61-0.71(-0.98%)

GOLD2,039.90+3.60(+0.18%)

iRobot Corporation (IRBT)

NZX 50
11,463.49
+106.50(+0.94%)

NZD/USD
0.6160
+0.0028(+0.46%)

ALL ORDS
7,386.70
+116.90(+1.61%)

OIL
71.61
-0.71(-0.98%)

GOLD
2,039.90
+3.60(+0.18%)