New Zealand markets open in 2 hours 42 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.49+0.40 (+0.77%)
As of 01:05PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202252.1252.5551.6352.4952.49118,562
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
28 Oct 202256.4156.6556.1456.3456.34222,900
27 Oct 202255.9456.3755.8556.3656.36250,300
26 Oct 202255.6556.3055.6456.0956.09421,400
25 Oct 202256.0956.1755.6655.6655.66200,700
24 Oct 202256.2456.2955.8955.9655.96225,600
21 Oct 202255.6756.3755.5156.2956.29325,700
20 Oct 202255.6155.9955.5155.6955.69194,000
19 Oct 202255.8055.9455.5755.6755.67201,900
18 Oct 202256.1056.2555.8256.0056.00233,100
17 Oct 202256.4456.5355.6555.6855.68401,800
14 Oct 202256.6756.6955.9856.0056.00323,400
13 Oct 202255.4156.8555.3556.4256.42518,200
12 Oct 202255.8056.0255.3955.9855.98562,000
11 Oct 202256.2356.2755.4955.6055.60885,900
10 Oct 202256.2156.4856.1156.2356.23253,600
07 Oct 202256.1456.4656.0656.1956.19383,500
06 Oct 202256.1856.4556.0156.2256.22681,200
05 Oct 202256.5256.5855.8556.3056.30816,000
04 Oct 202256.6756.7956.3856.6156.61556,000
03 Oct 202256.4856.7656.2356.4856.48601,000
30 Sept 202256.9656.9956.2556.3356.33983,800
29 Sept 202257.0057.3056.8056.9356.931,077,600
28 Sept 202257.4557.7557.3257.4657.46510,700
27 Sept 202257.7657.8157.3857.4757.47567,100
26 Sept 202257.7657.9957.5157.5157.51603,400
23 Sept 202257.9558.0157.6757.8157.81756,000
22 Sept 202258.2158.3157.9058.0158.01605,300
21 Sept 202258.4658.6358.0658.1958.19962,500
20 Sept 202257.9058.7657.7358.3358.331,976,100
19 Sept 202257.8558.3757.7858.3058.30841,400
16 Sept 202258.1758.4257.4057.8257.822,908,900
15 Sept 202258.3558.4858.1058.1758.17789,600
14 Sept 202258.4858.4858.2858.3458.34765,200
13 Sept 202258.5658.6058.2658.4858.48905,300
12 Sept 202258.8658.9358.6558.6858.681,078,900
09 Sept 202258.9559.0958.7858.8358.83786,400
08 Sept 202258.7358.9758.6558.9158.91808,600
07 Sept 202258.7259.0558.7258.8058.80843,700
06 Sept 202258.8559.0158.1858.8658.861,821,100
02 Sept 202258.9459.0558.7159.0359.031,239,000
01 Sept 202258.8559.0058.7259.0059.00861,500
31 Aug 202259.0259.1258.7658.8858.88734,200
30 Aug 202258.8959.1058.7359.0359.03707,600
29 Aug 202258.7158.9758.6058.6558.65591,800
26 Aug 202259.2059.2858.6558.8358.831,700,400
25 Aug 202259.2559.3459.0459.0559.05760,900
24 Aug 202259.2159.4059.0859.1659.16885,300
23 Aug 202259.3659.4859.0959.1559.151,465,300
22 Aug 202259.3259.4959.2559.3659.36823,800
19 Aug 202259.5359.6559.3059.3259.32968,900
18 Aug 202259.6659.8059.4459.5259.52929,000
17 Aug 202259.6659.8059.5159.6359.631,111,900
16 Aug 202259.7460.2559.6059.6059.601,677,400
15 Aug 202259.6059.9659.5759.9259.922,035,200
12 Aug 202259.8559.8559.5159.7159.711,647,500
11 Aug 202259.6360.0059.5059.8759.872,002,200
10 Aug 202259.6259.7859.4259.6059.602,280,100
09 Aug 202259.5059.6659.4459.6459.641,533,700
08 Aug 202259.5359.6659.2559.6259.624,407,600
05 Aug 202259.7060.0959.4559.5459.5414,813,400
04 Aug 202249.9950.8849.2349.9949.99375,800
03 Aug 202246.6250.2946.5649.9949.99551,900
02 Aug 202245.8847.1545.6746.0646.06253,300
01 Aug 202245.9147.2944.5546.3946.39363,600
29 Jul 202245.7846.3045.0846.0146.01347,500
28 Jul 202243.1845.8742.9245.7845.78478,800
27 Jul 202241.4843.3540.9743.0343.03285,000
26 Jul 202241.4341.8140.4540.9240.92310,500
25 Jul 202243.7743.7741.9042.4342.43363,400
22 Jul 202244.9045.4943.0944.0344.03260,700
21 Jul 202243.5044.9243.0244.8844.88383,800
20 Jul 202241.5943.9341.3543.6543.65376,800
19 Jul 202239.7241.7439.6641.6141.61409,100
18 Jul 202237.4439.5737.4439.0639.06484,100
15 Jul 202236.6837.5536.6136.9136.91437,000
14 Jul 202237.5837.5936.3536.5436.54287,600
13 Jul 202237.9138.5437.3638.1938.19200,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...