New Zealand markets open in 4 hours 4 minutes

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.46+0.33 (+0.84%)
As of 01:53PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202238.8339.4638.6039.4639.46217,127
06 Jul 202239.8040.2038.9839.1339.13254,000
05 Jul 202236.7739.6736.3539.6039.60362,400
01 Jul 202237.1338.1436.7537.4137.41392,900
30 Jun 202238.3338.3635.4136.7536.751,019,500
29 Jun 202240.2340.5538.6739.4739.47386,800
28 Jun 202242.9743.2940.6340.6740.67915,200
27 Jun 202243.5543.5542.0642.9742.97209,200
24 Jun 202242.6943.5542.5243.0443.04361,700
23 Jun 202240.6342.7740.6342.3942.39348,800
22 Jun 202239.5241.0539.5240.6240.62405,000
21 Jun 202243.0043.1240.3440.4340.43318,400
17 Jun 202241.5242.6641.5242.5142.51745,900
16 Jun 202240.0041.4639.2641.1641.16442,500
15 Jun 202240.3442.0440.2341.4741.47317,700
14 Jun 202239.9240.2838.8939.8939.89460,600
13 Jun 202238.8839.8737.8739.1339.13558,100
10 Jun 202241.5542.3440.2840.5140.51275,400
09 Jun 202244.6245.0042.6942.6942.69251,200
08 Jun 202245.2946.4744.7645.0445.04225,300
07 Jun 202243.2045.3042.8345.2945.29512,700
06 Jun 202245.1045.2643.9944.1544.15207,700
03 Jun 202246.0546.2344.3544.8444.84270,000
02 Jun 202245.3646.9745.2546.7446.74243,500
01 Jun 202247.8948.1345.5545.5545.55447,600
31 May 202248.4048.8747.0347.5947.59353,900
27 May 202246.3648.2146.3648.2148.21202,800
26 May 202245.4247.3645.4246.0746.07225,400
25 May 202243.9145.7243.9145.1045.10447,500
24 May 202245.5345.5343.5044.1344.13230,300
23 May 202246.4146.8645.7246.3846.38356,100
20 May 202247.5647.7944.6146.1746.17370,500
19 May 202246.7747.8246.3846.7146.71470,100
18 May 202248.0849.3546.8247.2447.24440,900
17 May 202247.7149.3447.1049.3349.33342,300
16 May 202246.4447.6946.0846.5246.52376,400
13 May 202245.3347.7845.3347.5647.56340,500
12 May 202242.5045.2342.3544.6344.631,128,900
11 May 202247.0147.7243.0843.1743.17557,900
10 May 202250.0050.2346.0647.2747.27754,500
09 May 202250.9852.5949.2549.2849.28732,700
06 May 202250.7352.5049.2452.0052.00951,200
05 May 202254.4354.4351.5253.0953.09987,200
04 May 202253.2556.4552.6756.2856.281,080,200
03 May 202252.4753.8651.8053.0353.03497,000
02 May 202250.4752.9550.4252.9152.91532,300
29 Apr 202250.2851.7150.1350.6550.65327,800
28 Apr 202249.3250.7748.4550.3650.36440,000
27 Apr 202249.2450.8748.5648.9048.90468,000
26 Apr 202250.2850.9248.5549.1649.16304,200
25 Apr 202248.4151.3148.3651.2651.26675,200
22 Apr 202249.6750.8248.6149.2849.28717,300
21 Apr 202252.0952.1849.7949.9049.90433,600
20 Apr 202253.3453.3450.9151.8151.81323,700
19 Apr 202252.4653.5151.8652.9452.94640,200
18 Apr 202254.1554.5151.6052.4652.46396,900
14 Apr 202256.7757.3454.1454.1554.15503,500
13 Apr 202256.4358.1755.9257.1157.11608,600
12 Apr 202258.8960.2155.9356.0956.09624,900
11 Apr 202257.0158.8456.5858.0558.05457,400
08 Apr 202258.8359.2157.5557.6157.61280,200
07 Apr 202258.7559.5657.7959.0159.01353,100
06 Apr 202259.8559.8556.9058.7958.79422,800
05 Apr 202265.4765.4760.9161.0161.01317,900
04 Apr 202263.9965.6163.6665.3365.33216,600
01 Apr 202263.8864.4562.2363.4763.47244,400
31 Mar 202266.0166.2163.2663.4063.40301,900
30 Mar 202268.2768.5165.2866.1766.17238,100
29 Mar 202266.5069.5566.5068.7468.74495,800
28 Mar 202264.9867.4064.9166.0366.03354,000
25 Mar 202267.6068.1264.0665.0565.05499,900
24 Mar 202266.0568.9464.9367.7167.711,438,500
23 Mar 202261.4562.0559.7960.1660.16297,700
22 Mar 202258.5561.6058.5561.5461.54324,900
21 Mar 202258.8260.1257.5958.5758.57474,200
18 Mar 202259.0061.4258.4359.1659.16738,500
17 Mar 202257.4959.4357.3659.3159.31234,600
16 Mar 202256.6058.3255.7857.9357.93268,900
15 Mar 202253.4356.0053.1455.4755.47375,500
14 Mar 202256.9157.1453.6254.0554.05500,100
11 Mar 202259.2059.2056.8257.3257.32350,100
10 Mar 202259.8759.9657.0058.9858.98340,400
09 Mar 202264.0764.4960.5360.8760.87358,200
08 Mar 202260.6065.2159.8262.9962.99522,300
07 Mar 202260.2661.9059.6761.2361.23346,600
04 Mar 202261.5462.6559.4760.7460.74385,800
03 Mar 202263.3463.3660.1361.9261.92299,000
02 Mar 202261.8364.0160.8663.0963.09522,400
01 Mar 202261.8362.4560.0061.3461.34640,800
28 Feb 202261.6562.9460.9862.1662.16330,300
25 Feb 202260.1462.4058.5062.4062.40589,100
24 Feb 202253.8960.0753.1060.0160.01466,800
23 Feb 202256.7557.6555.8256.1156.11450,800
22 Feb 202258.3358.6956.4156.4956.49451,500
18 Feb 202260.3161.1558.5859.1059.10463,100
17 Feb 202262.5763.0060.0660.6160.61401,600
16 Feb 202264.1164.5163.1063.1563.15476,800
15 Feb 202265.7966.5564.2264.6564.65282,500
14 Feb 202264.2667.2064.0564.2864.28443,300
11 Feb 202261.5167.4161.5164.5264.52778,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...