iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

64.05

-0.11

(-0.17%)

At close: 04:00PM EST

63.05

-1.00

(-1.56%)

After hours:

07:47PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	62.63	66.14	62.50	64.05	64.05	503,600
20 Jan 2022	66.96	69.24	64.16	64.16	64.16	426,600
19 Jan 2022	66.70	67.24	64.58	66.48	66.48	399,800
18 Jan 2022	65.53	67.13	64.67	66.53	66.53	446,100
14 Jan 2022	69.02	69.75	65.07	66.80	66.80	425,800
13 Jan 2022	67.78	70.30	66.79	69.92	69.92	1,262,700
12 Jan 2022	67.80	67.91	66.30	67.13	67.13	193,400
11 Jan 2022	67.07	68.20	66.04	67.52	67.52	217,700
10 Jan 2022	66.00	66.90	64.25	66.82	66.82	300,300
07 Jan 2022	67.06	68.48	66.34	66.60	66.60	182,900
06 Jan 2022	66.34	68.11	65.01	67.15	67.15	303,300
05 Jan 2022	68.16	69.42	66.05	66.19	66.19	298,100
04 Jan 2022	68.58	68.82	67.00	68.50	68.50	240,400
03 Jan 2022	66.34	68.87	66.00	68.32	68.32	269,900
31 Dec 2021	67.47	68.45	65.80	65.88	65.88	257,500
30 Dec 2021	67.41	69.13	67.20	67.83	67.83	353,700
29 Dec 2021	67.90	68.51	67.18	67.43	67.43	227,900
28 Dec 2021	68.00	69.37	67.72	67.85	67.85	264,200
27 Dec 2021	69.32	69.32	67.63	67.98	67.98	249,200
23 Dec 2021	67.23	69.33	66.62	68.94	68.94	300,200
22 Dec 2021	68.00	68.29	66.66	67.61	67.61	341,900
21 Dec 2021	66.05	67.21	65.01	67.09	67.09	353,400
20 Dec 2021	65.82	66.10	64.31	65.32	65.32	358,800
17 Dec 2021	64.00	67.51	63.46	66.95	66.95	1,580,600
16 Dec 2021	67.53	68.29	63.37	63.44	63.44	581,400
15 Dec 2021	65.80	67.02	64.12	66.76	66.76	404,600
14 Dec 2021	66.44	67.01	65.10	65.87	65.87	414,500
13 Dec 2021	68.00	68.93	65.44	67.09	67.09	494,200
10 Dec 2021	71.79	72.22	66.47	67.19	67.19	771,100
09 Dec 2021	72.80	77.85	71.21	71.26	71.26	877,000
08 Dec 2021	73.23	76.24	72.29	75.95	75.95	581,400
07 Dec 2021	73.34	75.41	73.10	73.39	73.39	315,900
06 Dec 2021	72.16	73.62	70.51	73.14	73.14	438,600
03 Dec 2021	73.51	73.60	70.34	72.34	72.34	781,700
02 Dec 2021	73.57	75.00	71.50	73.68	73.68	437,900
01 Dec 2021	76.63	78.40	72.97	73.06	73.06	371,800
30 Nov 2021	77.49	78.62	74.62	75.91	75.91	484,900
29 Nov 2021	80.52	80.67	77.42	78.17	78.17	322,500
26 Nov 2021	79.67	81.33	79.44	79.70	79.70	199,900
24 Nov 2021	81.26	82.69	79.52	81.59	81.59	364,300
23 Nov 2021	85.03	85.20	81.65	82.14	82.14	484,800
22 Nov 2021	87.41	87.58	83.86	85.19	85.19	570,400
19 Nov 2021	87.64	89.47	87.23	87.47	87.47	196,800
18 Nov 2021	90.01	90.60	87.75	88.35	88.35	220,900
17 Nov 2021	93.00	93.93	89.28	89.53	89.53	270,500
16 Nov 2021	90.86	92.81	90.12	92.42	92.42	291,600
15 Nov 2021	90.53	91.35	89.99	91.09	91.09	251,400
12 Nov 2021	88.73	89.98	88.26	89.48	89.48	215,200
11 Nov 2021	92.01	92.80	88.51	88.79	88.79	360,600
10 Nov 2021	89.12	93.22	87.61	91.32	91.32	606,900
09 Nov 2021	90.16	91.10	88.60	89.71	89.71	345,900
08 Nov 2021	91.50	92.27	90.17	90.39	90.39	274,000
05 Nov 2021	93.74	94.97	91.38	91.49	91.49	406,800
04 Nov 2021	97.62	98.86	92.68	93.00	93.00	713,300
03 Nov 2021	88.75	98.46	88.55	98.28	98.28	1,444,900
02 Nov 2021	87.69	88.54	86.46	88.54	88.54	497,900
01 Nov 2021	82.70	89.00	81.72	88.53	88.53	604,200
29 Oct 2021	83.52	84.07	81.33	83.42	83.42	663,000
28 Oct 2021	79.50	85.28	76.21	84.74	84.74	1,113,400
27 Oct 2021	79.72	80.00	77.27	77.34	77.34	644,500
26 Oct 2021	79.94	80.50	78.76	79.75	79.75	300,200
25 Oct 2021	79.73	80.92	79.30	79.82	79.82	364,500
22 Oct 2021	81.52	81.86	79.88	79.89	79.89	269,000
21 Oct 2021	83.86	83.86	80.50	81.65	81.65	766,900
20 Oct 2021	84.36	85.42	83.69	84.66	84.66	348,400
19 Oct 2021	83.27	84.14	82.51	84.10	84.10	219,000
18 Oct 2021	82.03	84.43	81.79	83.00	83.00	247,700
15 Oct 2021	82.37	82.45	80.95	82.16	82.16	206,100
14 Oct 2021	80.60	81.90	80.28	81.63	81.63	215,000
13 Oct 2021	81.34	82.34	78.72	79.88	79.88	320,900
12 Oct 2021	79.79	82.33	79.46	81.14	81.14	227,500
11 Oct 2021	80.98	82.67	79.15	79.21	79.21	210,300
08 Oct 2021	83.40	84.43	80.94	81.16	81.16	250,600
07 Oct 2021	81.37	83.89	81.29	83.45	83.45	670,900
06 Oct 2021	78.00	80.93	77.01	80.47	80.47	447,300
05 Oct 2021	77.70	79.52	76.76	78.59	78.59	812,300
04 Oct 2021	79.83	80.06	77.43	78.11	78.11	298,600
01 Oct 2021	79.09	80.08	77.58	79.77	79.77	297,400
30 Sep 2021	80.64	81.26	78.17	78.50	78.50	458,200
29 Sep 2021	81.13	82.77	80.17	80.41	80.41	163,400
28 Sep 2021	82.86	83.71	79.50	81.28	81.28	444,100
27 Sep 2021	81.56	84.48	81.28	83.46	83.46	238,200
24 Sep 2021	81.09	83.11	80.51	81.43	81.43	424,400
23 Sep 2021	79.51	81.58	79.22	80.89	80.89	270,500
22 Sep 2021	79.86	80.50	79.09	79.36	79.36	266,200
21 Sep 2021	80.19	80.71	79.00	79.17	79.17	235,200
20 Sep 2021	80.61	81.64	79.30	80.05	80.05	415,300
17 Sep 2021	80.80	83.11	80.31	82.91	82.91	768,900
16 Sep 2021	79.73	80.97	79.49	80.68	80.68	208,600
15 Sep 2021	81.89	81.95	78.85	80.20	80.20	580,900
14 Sep 2021	83.01	83.70	80.99	81.93	81.93	457,600
13 Sep 2021	83.51	84.00	82.22	83.14	83.14	311,600
10 Sep 2021	83.51	84.99	83.31	83.42	83.42	360,400
09 Sep 2021	81.75	84.50	81.75	83.49	83.49	492,700
08 Sep 2021	81.84	82.91	81.29	81.84	81.84	216,400
07 Sep 2021	82.46	83.49	81.59	82.52	82.52	356,600
03 Sep 2021	84.69	84.98	82.28	83.35	83.35	369,600
02 Sep 2021	82.91	86.81	82.90	84.41	84.41	547,800
01 Sep 2021	81.80	85.60	81.80	83.23	83.23	511,300
31 Aug 2021	83.13	83.90	80.54	81.12	81.12	488,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL86.29-0.61(-0.70%)

iRobot Corporation (IRBT)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
86.29
-0.61(-0.70%)