New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202262.6366.1462.5064.0564.05503,600
20 Jan 202266.9669.2464.1664.1664.16426,600
19 Jan 202266.7067.2464.5866.4866.48399,800
18 Jan 202265.5367.1364.6766.5366.53446,100
14 Jan 202269.0269.7565.0766.8066.80425,800
13 Jan 202267.7870.3066.7969.9269.921,262,700
12 Jan 202267.8067.9166.3067.1367.13193,400
11 Jan 202267.0768.2066.0467.5267.52217,700
10 Jan 202266.0066.9064.2566.8266.82300,300
07 Jan 202267.0668.4866.3466.6066.60182,900
06 Jan 202266.3468.1165.0167.1567.15303,300
05 Jan 202268.1669.4266.0566.1966.19298,100
04 Jan 202268.5868.8267.0068.5068.50240,400
03 Jan 202266.3468.8766.0068.3268.32269,900
31 Dec 202167.4768.4565.8065.8865.88257,500
30 Dec 202167.4169.1367.2067.8367.83353,700
29 Dec 202167.9068.5167.1867.4367.43227,900
28 Dec 202168.0069.3767.7267.8567.85264,200
27 Dec 202169.3269.3267.6367.9867.98249,200
23 Dec 202167.2369.3366.6268.9468.94300,200
22 Dec 202168.0068.2966.6667.6167.61341,900
21 Dec 202166.0567.2165.0167.0967.09353,400
20 Dec 202165.8266.1064.3165.3265.32358,800
17 Dec 202164.0067.5163.4666.9566.951,580,600
16 Dec 202167.5368.2963.3763.4463.44581,400
15 Dec 202165.8067.0264.1266.7666.76404,600
14 Dec 202166.4467.0165.1065.8765.87414,500
13 Dec 202168.0068.9365.4467.0967.09494,200
10 Dec 202171.7972.2266.4767.1967.19771,100
09 Dec 202172.8077.8571.2171.2671.26877,000
08 Dec 202173.2376.2472.2975.9575.95581,400
07 Dec 202173.3475.4173.1073.3973.39315,900
06 Dec 202172.1673.6270.5173.1473.14438,600
03 Dec 202173.5173.6070.3472.3472.34781,700
02 Dec 202173.5775.0071.5073.6873.68437,900
01 Dec 202176.6378.4072.9773.0673.06371,800
30 Nov 202177.4978.6274.6275.9175.91484,900
29 Nov 202180.5280.6777.4278.1778.17322,500
26 Nov 202179.6781.3379.4479.7079.70199,900
24 Nov 202181.2682.6979.5281.5981.59364,300
23 Nov 202185.0385.2081.6582.1482.14484,800
22 Nov 202187.4187.5883.8685.1985.19570,400
19 Nov 202187.6489.4787.2387.4787.47196,800
18 Nov 202190.0190.6087.7588.3588.35220,900
17 Nov 202193.0093.9389.2889.5389.53270,500
16 Nov 202190.8692.8190.1292.4292.42291,600
15 Nov 202190.5391.3589.9991.0991.09251,400
12 Nov 202188.7389.9888.2689.4889.48215,200
11 Nov 202192.0192.8088.5188.7988.79360,600
10 Nov 202189.1293.2287.6191.3291.32606,900
09 Nov 202190.1691.1088.6089.7189.71345,900
08 Nov 202191.5092.2790.1790.3990.39274,000
05 Nov 202193.7494.9791.3891.4991.49406,800
04 Nov 202197.6298.8692.6893.0093.00713,300
03 Nov 202188.7598.4688.5598.2898.281,444,900
02 Nov 202187.6988.5486.4688.5488.54497,900
01 Nov 202182.7089.0081.7288.5388.53604,200
29 Oct 202183.5284.0781.3383.4283.42663,000
28 Oct 202179.5085.2876.2184.7484.741,113,400
27 Oct 202179.7280.0077.2777.3477.34644,500
26 Oct 202179.9480.5078.7679.7579.75300,200
25 Oct 202179.7380.9279.3079.8279.82364,500
22 Oct 202181.5281.8679.8879.8979.89269,000
21 Oct 202183.8683.8680.5081.6581.65766,900
20 Oct 202184.3685.4283.6984.6684.66348,400
19 Oct 202183.2784.1482.5184.1084.10219,000
18 Oct 202182.0384.4381.7983.0083.00247,700
15 Oct 202182.3782.4580.9582.1682.16206,100
14 Oct 202180.6081.9080.2881.6381.63215,000
13 Oct 202181.3482.3478.7279.8879.88320,900
12 Oct 202179.7982.3379.4681.1481.14227,500
11 Oct 202180.9882.6779.1579.2179.21210,300
08 Oct 202183.4084.4380.9481.1681.16250,600
07 Oct 202181.3783.8981.2983.4583.45670,900
06 Oct 202178.0080.9377.0180.4780.47447,300
05 Oct 202177.7079.5276.7678.5978.59812,300
04 Oct 202179.8380.0677.4378.1178.11298,600
01 Oct 202179.0980.0877.5879.7779.77297,400
30 Sep 202180.6481.2678.1778.5078.50458,200
29 Sep 202181.1382.7780.1780.4180.41163,400
28 Sep 202182.8683.7179.5081.2881.28444,100
27 Sep 202181.5684.4881.2883.4683.46238,200
24 Sep 202181.0983.1180.5181.4381.43424,400
23 Sep 202179.5181.5879.2280.8980.89270,500
22 Sep 202179.8680.5079.0979.3679.36266,200
21 Sep 202180.1980.7179.0079.1779.17235,200
20 Sep 202180.6181.6479.3080.0580.05415,300
17 Sep 202180.8083.1180.3182.9182.91768,900
16 Sep 202179.7380.9779.4980.6880.68208,600
15 Sep 202181.8981.9578.8580.2080.20580,900
14 Sep 202183.0183.7080.9981.9381.93457,600
13 Sep 202183.5184.0082.2283.1483.14311,600
10 Sep 202183.5184.9983.3183.4283.42360,400
09 Sep 202181.7584.5081.7583.4983.49492,700
08 Sep 202181.8482.9181.2981.8481.84216,400
07 Sep 202182.4683.4981.5982.5282.52356,600
03 Sep 202184.6984.9882.2883.3583.35369,600
02 Sep 202182.9186.8182.9084.4184.41547,800
01 Sep 202181.8085.6081.8083.2383.23511,300
31 Aug 202183.1383.9080.5481.1281.12488,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...