New Zealand markets close in 2 hours 2 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.65+0.57 (+1.32%)
At close: 04:00PM EDT
43.70 +0.05 (+0.11%)
After hours: 07:56PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202342.9944.1942.7643.6543.65349,600
23 Mar 202343.3343.5542.7043.0843.08216,900
22 Mar 202343.7244.2543.3143.3143.31263,400
21 Mar 202344.3944.9343.7143.8643.86405,800
20 Mar 202344.4244.6843.8444.3844.38364,700
17 Mar 202344.8445.2544.7144.9544.95792,700
16 Mar 202343.8944.9043.7644.7944.79385,500
15 Mar 202343.5444.0243.1343.8943.89290,000
14 Mar 202344.1744.2243.4943.8443.84312,500
13 Mar 202343.4044.0342.8243.7543.75258,300
10 Mar 202343.9644.0043.6443.9343.93264,100
09 Mar 202343.9644.0343.7543.8943.89320,400
08 Mar 202342.6044.0042.6043.9643.96344,700
07 Mar 202342.7942.9942.4542.6442.64209,000
06 Mar 202342.8943.0042.6142.9042.90261,100
03 Mar 202342.0043.2641.8642.8942.89769,600
02 Mar 202342.2142.7541.8742.0842.08424,400
01 Mar 202341.1042.4440.9542.3642.36766,600
28 Feb 202341.8842.0240.9041.0941.09474,900
27 Feb 202342.3242.4641.1241.8841.88494,400
24 Feb 202341.9942.5041.9942.2742.27360,100
23 Feb 202341.9442.2441.5842.2442.24398,300
22 Feb 202342.2142.5641.4041.9941.99477,400
21 Feb 202341.0041.9040.9741.6741.67397,400
17 Feb 202341.8241.8841.0841.1941.19506,900
16 Feb 202341.5041.9641.4641.7541.75293,400
15 Feb 202340.9941.9940.9541.7341.73601,800
14 Feb 202341.7042.4541.1541.3341.33816,200
13 Feb 202341.2041.7041.0741.4741.47524,400
10 Feb 202341.6941.6941.3141.4641.46350,500
09 Feb 202341.9542.3641.5641.7041.70213,700
08 Feb 202342.4642.7641.7741.7941.79292,300
07 Feb 202342.3742.6742.0042.4642.46315,300
06 Feb 202343.0543.2042.0742.3142.31584,500
03 Feb 202344.8044.8142.9743.2343.231,168,000
02 Feb 202345.4145.7344.5044.8244.82638,800
01 Feb 202345.1246.1445.0045.2445.24714,700
31 Jan 202345.3145.7644.9945.0045.00624,100
30 Jan 202345.3645.6945.1045.1145.11189,600
27 Jan 202345.4446.0044.9845.3645.36661,000
26 Jan 202346.2346.2345.3045.5845.58409,600
25 Jan 202345.7746.4845.7646.0246.02212,800
24 Jan 202346.6947.0345.9545.9745.97360,200
23 Jan 202345.9146.8545.9146.5946.59344,300
20 Jan 202346.7946.7945.6545.8845.88590,000
19 Jan 202347.2347.4046.5646.5646.56264,100
18 Jan 202348.1548.2547.1447.3447.34334,800
17 Jan 202347.9948.2447.9348.1248.12172,600
13 Jan 202348.0148.4447.7847.9847.98201,800
12 Jan 202348.7248.7248.2148.2948.29304,300
11 Jan 202348.5248.5548.2948.4748.47208,800
10 Jan 202348.3548.5348.2648.4648.46188,600
09 Jan 202348.1548.8148.0348.3348.33313,900
06 Jan 202348.2748.5948.1248.1748.17357,600
05 Jan 202348.4548.6948.3348.4748.47305,600
04 Jan 202348.3248.7348.3248.5748.57379,100
03 Jan 202348.2248.5047.9248.2648.26256,500
30 Dec 202247.9148.3747.7348.1348.13242,300
29 Dec 202248.1348.2447.8047.9947.99289,200
28 Dec 202248.0048.1647.8148.0948.09187,500
27 Dec 202247.5648.0847.5447.9747.97142,000
23 Dec 202248.0148.0547.7447.9947.99152,200
22 Dec 202247.9048.1447.6847.9647.96265,700
21 Dec 202247.5648.0547.5648.0148.01273,800
20 Dec 202247.8548.2947.5647.6947.69415,200
19 Dec 202247.6748.0347.3047.8147.81409,700
16 Dec 202247.0748.0247.0747.9147.911,104,500
15 Dec 202247.4447.9947.3347.4347.43555,400
14 Dec 202248.5248.6847.2647.4447.44834,700
13 Dec 202249.5150.1748.6648.6848.68524,900
12 Dec 202249.3849.8649.0749.2549.25311,900
09 Dec 202249.8050.3449.5949.5949.59232,500
08 Dec 202250.4150.8950.0050.1750.17253,100
07 Dec 202251.4951.6950.5050.5350.53626,100
06 Dec 202252.6452.7151.2451.6051.60903,300
05 Dec 202252.7753.2552.5552.9252.92465,100
02 Dec 202251.9052.9051.8252.8852.88265,600
01 Dec 202252.1252.7551.6352.2752.27351,000
30 Nov 202251.6352.0950.9652.0952.09571,800
29 Nov 202251.8951.9751.3251.3651.36350,600
28 Nov 202252.2952.2951.7651.8351.83202,500
25 Nov 202252.2352.3751.9352.2052.20161,100
23 Nov 202252.6852.7852.3452.4652.46169,600
22 Nov 202252.7653.0352.3452.4752.47174,000
21 Nov 202251.8653.0051.6452.7952.79313,800
18 Nov 202252.7952.7951.8451.8951.89388,700
17 Nov 202252.4252.8052.0752.4152.41304,500
16 Nov 202252.5252.7452.0852.4352.43450,600
15 Nov 202253.0053.0052.5252.6752.67472,200
14 Nov 202253.1053.3752.4852.6752.67530,400
11 Nov 202253.4553.8653.2553.4053.40464,000
10 Nov 202254.1454.2553.2453.4553.45691,100
09 Nov 202253.7553.9953.5153.6653.66510,600
08 Nov 202254.6454.7353.4953.8853.88786,800
07 Nov 202254.5655.9354.4855.6555.65410,600
04 Nov 202255.3555.4554.4654.5554.55264,400
03 Nov 202255.5655.5654.9555.0155.01290,000
02 Nov 202256.3656.3955.3655.4555.45543,000
01 Nov 202256.7456.7456.3056.5356.53283,100
31 Oct 202256.3456.6256.0656.5056.50350,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...