New Zealand markets open in 8 hours 27 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 202330.2130.5029.5029.5229.52148,800
20 Nov 202330.4831.2530.1530.5230.52308,100
17 Nov 202330.6230.8230.2930.4830.48203,300
16 Nov 202330.9430.9430.3430.4830.48144,200
15 Nov 202330.2531.6030.2530.9930.99461,600
14 Nov 202328.8530.3428.8530.0130.01314,300
13 Nov 202328.6029.1828.4528.4928.49214,900
10 Nov 202329.0529.1028.2328.6028.60446,800
09 Nov 202329.7529.9229.0529.1229.12425,300
08 Nov 202330.0030.2529.2730.1630.16678,800
07 Nov 202332.0632.1631.4531.5131.51248,900
06 Nov 202332.3532.5631.8532.0632.06274,000
03 Nov 202332.8933.2332.3532.3732.37184,800
02 Nov 202332.4732.8432.2932.4032.40251,900
01 Nov 202332.8433.0232.0532.2432.24204,300
31 Oct 202333.0033.1032.6532.9332.93170,200
30 Oct 202333.5534.5232.7732.7832.78334,600
27 Oct 202333.5733.8433.2033.5133.51232,800
26 Oct 202334.5534.8133.4933.5633.56353,300
25 Oct 202334.6335.2234.6334.7034.70311,100
24 Oct 202335.1335.7134.5334.7534.75246,000
23 Oct 202336.1536.4535.1235.1235.12374,300
20 Oct 202337.4537.4635.5836.1536.15440,700
19 Oct 202337.0037.8136.9037.2937.29175,800
18 Oct 202338.0338.2437.0337.0337.03181,300
17 Oct 202338.3838.6938.1238.1438.14167,700
16 Oct 202338.5038.6938.2938.3938.39203,100
13 Oct 202338.4038.7038.0038.2738.27182,300
12 Oct 202337.5138.2837.2237.7237.72153,500
11 Oct 202338.4138.7637.7137.7137.71125,900
10 Oct 202337.8038.5937.8038.4938.49151,000
09 Oct 202336.9038.2336.6737.9937.99171,800
06 Oct 202336.7437.2836.5037.1237.12190,100
05 Oct 202338.2138.8136.8436.8936.89213,300
04 Oct 202337.9338.7037.9338.1438.14224,600
03 Oct 202338.8239.0337.7737.9137.91187,700
02 Oct 202337.9038.9037.7138.8038.80193,500
29 Sept 202339.5539.5737.7537.9037.90210,100
28 Sept 202339.3739.6639.1639.2839.28186,300
27 Sept 202338.0039.7437.7539.2839.28321,200
26 Sept 202337.5537.9837.3237.8537.85374,800
25 Sept 202337.0937.7137.0137.6837.68140,000
22 Sept 202337.2937.7537.1037.3037.30150,800
21 Sept 202337.0937.8536.9137.3237.32223,000
20 Sept 202337.6438.2936.9437.3237.32286,100
19 Sept 202335.5137.8235.2337.6037.60336,800
18 Sept 202335.0135.5434.3335.4935.49409,000
15 Sept 202335.3635.5034.8935.1035.10503,200
14 Sept 202335.4635.7734.9435.3135.31180,500
13 Sept 202335.2236.0235.1135.3935.39354,100
12 Sept 202335.7536.2535.2035.4535.45225,900
11 Sept 202335.8436.3235.5035.8035.80337,900
08 Sept 202337.0937.3036.2936.3436.34261,900
07 Sept 202336.5837.3736.2837.1837.18328,600
06 Sept 202337.6937.6936.1637.0437.04426,500
05 Sept 202338.0438.7137.7937.7937.79243,500
01 Sept 202338.9839.2938.1738.7738.77196,300
31 Aug 202338.8039.4138.3638.8938.89282,000
30 Aug 202338.7939.2638.6638.8838.88165,800
29 Aug 202339.4039.4238.8038.9938.99303,800
28 Aug 202339.0639.5039.0639.4339.43262,100
25 Aug 202338.0639.3137.8039.1139.11187,300
24 Aug 202337.7038.2237.1838.0338.03175,900
23 Aug 202338.2738.6937.6637.7437.74175,500
22 Aug 202336.9938.6236.9538.3738.37238,200
21 Aug 202337.1237.4736.6037.1337.13174,300
18 Aug 202336.6937.0036.6536.9736.97179,600
17 Aug 202337.0037.6036.7336.9936.99216,000
16 Aug 202337.1537.9836.6037.1837.18220,400
15 Aug 202337.0437.5536.6037.4937.49200,100
14 Aug 202337.5337.6237.0737.2537.25209,800
11 Aug 202338.8539.0837.4237.7337.73319,900
10 Aug 202338.7039.2138.5939.0539.05168,300
09 Aug 202339.2840.1738.4838.8838.88392,400
08 Aug 202338.6539.1938.3038.6738.67532,100
07 Aug 202339.0539.2938.6539.0839.08208,300
04 Aug 202338.7339.1438.4239.0539.05214,100
03 Aug 202339.0039.4138.5938.7238.72155,000
02 Aug 202339.7440.1338.7039.0339.03281,000
01 Aug 202339.7640.0939.5139.9439.94250,700
31 Jul 202339.7240.3139.7140.0040.00245,000
28 Jul 202338.9440.1138.9039.5539.55306,800
27 Jul 202339.8640.3638.9038.9438.94540,200
26 Jul 202340.5641.0239.6840.0040.00470,400
25 Jul 202343.0143.0140.1040.4640.462,414,300
24 Jul 202347.4247.5946.6546.9046.90234,500
21 Jul 202348.3148.3147.3147.4247.42262,600
20 Jul 202348.0048.2647.4647.9647.96258,200
19 Jul 202350.4951.4948.7748.7748.77562,500
18 Jul 202349.6750.6149.2350.4050.40349,300
17 Jul 202348.1349.5548.1349.2149.21266,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...