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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	52.12	52.55	51.63	52.49	52.49	118,562
30 Nov 2022	51.63	52.09	50.96	52.09	52.09	571,800
29 Nov 2022	51.89	51.97	51.32	51.36	51.36	350,600
28 Nov 2022	52.29	52.29	51.76	51.83	51.83	202,500
25 Nov 2022	52.23	52.37	51.93	52.20	52.20	161,100
23 Nov 2022	52.68	52.78	52.34	52.46	52.46	169,600
22 Nov 2022	52.76	53.03	52.34	52.47	52.47	174,000
21 Nov 2022	51.86	53.00	51.64	52.79	52.79	313,800
18 Nov 2022	52.79	52.79	51.84	51.89	51.89	388,700
17 Nov 2022	52.42	52.80	52.07	52.41	52.41	304,500
16 Nov 2022	52.52	52.74	52.08	52.43	52.43	450,600
15 Nov 2022	53.00	53.00	52.52	52.67	52.67	472,200
14 Nov 2022	53.10	53.37	52.48	52.67	52.67	530,400
11 Nov 2022	53.45	53.86	53.25	53.40	53.40	464,000
10 Nov 2022	54.14	54.25	53.24	53.45	53.45	691,100
09 Nov 2022	53.75	53.99	53.51	53.66	53.66	510,600
08 Nov 2022	54.64	54.73	53.49	53.88	53.88	786,800
07 Nov 2022	54.56	55.93	54.48	55.65	55.65	410,600
04 Nov 2022	55.35	55.45	54.46	54.55	54.55	264,400
03 Nov 2022	55.56	55.56	54.95	55.01	55.01	290,000
02 Nov 2022	56.36	56.39	55.36	55.45	55.45	543,000
01 Nov 2022	56.74	56.74	56.30	56.53	56.53	283,100
31 Oct 2022	56.34	56.62	56.06	56.50	56.50	350,400
28 Oct 2022	56.41	56.65	56.14	56.34	56.34	222,900
27 Oct 2022	55.94	56.37	55.85	56.36	56.36	250,300
26 Oct 2022	55.65	56.30	55.64	56.09	56.09	421,400
25 Oct 2022	56.09	56.17	55.66	55.66	55.66	200,700
24 Oct 2022	56.24	56.29	55.89	55.96	55.96	225,600
21 Oct 2022	55.67	56.37	55.51	56.29	56.29	325,700
20 Oct 2022	55.61	55.99	55.51	55.69	55.69	194,000
19 Oct 2022	55.80	55.94	55.57	55.67	55.67	201,900
18 Oct 2022	56.10	56.25	55.82	56.00	56.00	233,100
17 Oct 2022	56.44	56.53	55.65	55.68	55.68	401,800
14 Oct 2022	56.67	56.69	55.98	56.00	56.00	323,400
13 Oct 2022	55.41	56.85	55.35	56.42	56.42	518,200
12 Oct 2022	55.80	56.02	55.39	55.98	55.98	562,000
11 Oct 2022	56.23	56.27	55.49	55.60	55.60	885,900
10 Oct 2022	56.21	56.48	56.11	56.23	56.23	253,600
07 Oct 2022	56.14	56.46	56.06	56.19	56.19	383,500
06 Oct 2022	56.18	56.45	56.01	56.22	56.22	681,200
05 Oct 2022	56.52	56.58	55.85	56.30	56.30	816,000
04 Oct 2022	56.67	56.79	56.38	56.61	56.61	556,000
03 Oct 2022	56.48	56.76	56.23	56.48	56.48	601,000
30 Sept 2022	56.96	56.99	56.25	56.33	56.33	983,800
29 Sept 2022	57.00	57.30	56.80	56.93	56.93	1,077,600
28 Sept 2022	57.45	57.75	57.32	57.46	57.46	510,700
27 Sept 2022	57.76	57.81	57.38	57.47	57.47	567,100
26 Sept 2022	57.76	57.99	57.51	57.51	57.51	603,400
23 Sept 2022	57.95	58.01	57.67	57.81	57.81	756,000
22 Sept 2022	58.21	58.31	57.90	58.01	58.01	605,300
21 Sept 2022	58.46	58.63	58.06	58.19	58.19	962,500
20 Sept 2022	57.90	58.76	57.73	58.33	58.33	1,976,100
19 Sept 2022	57.85	58.37	57.78	58.30	58.30	841,400
16 Sept 2022	58.17	58.42	57.40	57.82	57.82	2,908,900
15 Sept 2022	58.35	58.48	58.10	58.17	58.17	789,600
14 Sept 2022	58.48	58.48	58.28	58.34	58.34	765,200
13 Sept 2022	58.56	58.60	58.26	58.48	58.48	905,300
12 Sept 2022	58.86	58.93	58.65	58.68	58.68	1,078,900
09 Sept 2022	58.95	59.09	58.78	58.83	58.83	786,400
08 Sept 2022	58.73	58.97	58.65	58.91	58.91	808,600
07 Sept 2022	58.72	59.05	58.72	58.80	58.80	843,700
06 Sept 2022	58.85	59.01	58.18	58.86	58.86	1,821,100
02 Sept 2022	58.94	59.05	58.71	59.03	59.03	1,239,000
01 Sept 2022	58.85	59.00	58.72	59.00	59.00	861,500
31 Aug 2022	59.02	59.12	58.76	58.88	58.88	734,200
30 Aug 2022	58.89	59.10	58.73	59.03	59.03	707,600
29 Aug 2022	58.71	58.97	58.60	58.65	58.65	591,800
26 Aug 2022	59.20	59.28	58.65	58.83	58.83	1,700,400
25 Aug 2022	59.25	59.34	59.04	59.05	59.05	760,900
24 Aug 2022	59.21	59.40	59.08	59.16	59.16	885,300
23 Aug 2022	59.36	59.48	59.09	59.15	59.15	1,465,300
22 Aug 2022	59.32	59.49	59.25	59.36	59.36	823,800
19 Aug 2022	59.53	59.65	59.30	59.32	59.32	968,900
18 Aug 2022	59.66	59.80	59.44	59.52	59.52	929,000
17 Aug 2022	59.66	59.80	59.51	59.63	59.63	1,111,900
16 Aug 2022	59.74	60.25	59.60	59.60	59.60	1,677,400
15 Aug 2022	59.60	59.96	59.57	59.92	59.92	2,035,200
12 Aug 2022	59.85	59.85	59.51	59.71	59.71	1,647,500
11 Aug 2022	59.63	60.00	59.50	59.87	59.87	2,002,200
10 Aug 2022	59.62	59.78	59.42	59.60	59.60	2,280,100
09 Aug 2022	59.50	59.66	59.44	59.64	59.64	1,533,700
08 Aug 2022	59.53	59.66	59.25	59.62	59.62	4,407,600
05 Aug 2022	59.70	60.09	59.45	59.54	59.54	14,813,400
04 Aug 2022	49.99	50.88	49.23	49.99	49.99	375,800
03 Aug 2022	46.62	50.29	46.56	49.99	49.99	551,900
02 Aug 2022	45.88	47.15	45.67	46.06	46.06	253,300
01 Aug 2022	45.91	47.29	44.55	46.39	46.39	363,600
29 Jul 2022	45.78	46.30	45.08	46.01	46.01	347,500
28 Jul 2022	43.18	45.87	42.92	45.78	45.78	478,800
27 Jul 2022	41.48	43.35	40.97	43.03	43.03	285,000
26 Jul 2022	41.43	41.81	40.45	40.92	40.92	310,500
25 Jul 2022	43.77	43.77	41.90	42.43	42.43	363,400
22 Jul 2022	44.90	45.49	43.09	44.03	44.03	260,700
21 Jul 2022	43.50	44.92	43.02	44.88	44.88	383,800
20 Jul 2022	41.59	43.93	41.35	43.65	43.65	376,800
19 Jul 2022	39.72	41.74	39.66	41.61	41.61	409,100
18 Jul 2022	37.44	39.57	37.44	39.06	39.06	484,100
15 Jul 2022	36.68	37.55	36.61	36.91	36.91	437,000
14 Jul 2022	37.58	37.59	36.35	36.54	36.54	287,600
13 Jul 2022	37.91	38.54	37.36	38.19	38.19	200,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,654.56+102.52(+0.89%)

NZD/USD0.6377+0.0079(+1.26%)

ALL ORDS7,554.00+73.30(+0.98%)

OIL81.97+1.42(+1.76%)

GOLD1,816.10+56.20(+3.19%)

iRobot Corporation (IRBT)

NZX 50
11,654.56
+102.52(+0.89%)

NZD/USD
0.6377
+0.0079(+1.26%)

ALL ORDS
7,554.00
+73.30(+0.98%)

OIL
81.97
+1.42(+1.76%)

GOLD
1,816.10
+56.20(+3.19%)