Mail

IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	38.79	40.28	38.79	39.98	39.98	507,900
01 June 2023	35.56	39.41	35.50	38.73	38.73	1,189,200
31 May 2023	34.77	36.19	34.59	35.45	35.45	751,800
30 May 2023	33.50	34.77	33.35	34.75	34.75	302,400
26 May 2023	33.61	33.79	33.48	33.54	33.54	258,000
25 May 2023	34.00	34.12	33.55	33.87	33.87	294,700
24 May 2023	32.75	34.84	32.67	34.00	34.00	628,400
23 May 2023	32.00	32.92	31.37	32.72	32.72	490,900
22 May 2023	32.16	32.30	31.65	31.80	31.80	419,000
19 May 2023	32.87	32.87	31.46	32.07	32.07	863,300
18 May 2023	33.06	33.23	32.20	32.72	32.72	723,800
17 May 2023	33.92	34.00	33.11	33.30	33.30	556,000
16 May 2023	33.75	34.06	33.54	34.03	34.03	317,200
15 May 2023	33.76	34.14	33.56	33.93	33.93	600,500
12 May 2023	34.08	34.40	33.49	33.75	33.75	703,700
11 May 2023	35.49	35.63	34.19	34.20	34.20	702,100
10 May 2023	36.25	36.45	34.96	35.84	35.84	980,700
09 May 2023	37.82	38.98	37.66	38.28	38.28	423,400
08 May 2023	37.50	38.14	37.24	38.10	38.10	408,600
05 May 2023	37.79	37.80	36.85	37.45	37.45	306,800
04 May 2023	38.17	38.28	37.39	37.79	37.79	283,300
03 May 2023	38.31	38.83	38.00	38.10	38.10	331,100
02 May 2023	38.81	38.87	38.19	38.23	38.23	420,900
01 May 2023	39.24	39.38	38.85	38.92	38.92	325,300
28 Apr 2023	40.14	40.23	39.24	39.33	39.33	465,800
27 Apr 2023	41.20	41.20	39.90	40.05	40.05	466,300
26 Apr 2023	42.35	42.35	40.65	41.10	41.10	706,100
25 Apr 2023	43.43	43.64	42.97	42.97	42.97	297,700
24 Apr 2023	43.29	43.74	42.99	43.61	43.61	249,200
21 Apr 2023	43.20	43.62	43.02	43.39	43.39	246,500
20 Apr 2023	42.15	43.28	42.01	43.20	43.20	404,600
19 Apr 2023	41.34	42.06	41.29	42.04	42.04	469,300
18 Apr 2023	41.44	41.55	41.14	41.51	41.51	262,700
17 Apr 2023	41.71	41.78	41.17	41.39	41.39	170,800
14 Apr 2023	41.70	41.90	41.55	41.63	41.63	154,800
13 Apr 2023	41.61	41.99	41.44	41.81	41.81	194,600
12 Apr 2023	41.69	42.02	41.56	41.70	41.70	117,100
11 Apr 2023	41.71	42.10	41.46	41.47	41.47	196,100
10 Apr 2023	41.72	41.88	41.34	41.68	41.68	203,800
06 Apr 2023	41.87	42.12	41.65	41.71	41.71	444,500
05 Apr 2023	42.22	42.36	41.71	41.91	41.91	385,500
04 Apr 2023	43.05	43.11	42.15	42.35	42.35	302,200
03 Apr 2023	43.50	43.59	42.99	43.10	43.10	212,400
31 Mar 2023	43.93	43.97	43.12	43.64	43.64	274,100
30 Mar 2023	43.63	44.00	43.56	43.82	43.82	145,900
29 Mar 2023	43.04	43.52	43.00	43.52	43.52	217,600
28 Mar 2023	43.17	43.33	43.02	43.20	43.20	141,700
27 Mar 2023	43.75	43.75	43.08	43.10	43.10	200,000
24 Mar 2023	42.99	44.19	42.76	43.65	43.65	349,600
23 Mar 2023	43.33	43.55	42.70	43.08	43.08	216,900
22 Mar 2023	43.72	44.25	43.31	43.31	43.31	263,400
21 Mar 2023	44.39	44.93	43.71	43.86	43.86	405,800
20 Mar 2023	44.42	44.68	43.84	44.38	44.38	364,700
17 Mar 2023	44.84	45.25	44.71	44.95	44.95	792,700
16 Mar 2023	43.89	44.90	43.76	44.79	44.79	385,500
15 Mar 2023	43.54	44.02	43.13	43.89	43.89	290,000
14 Mar 2023	44.17	44.22	43.49	43.84	43.84	312,500
13 Mar 2023	43.40	44.03	42.82	43.75	43.75	258,300
10 Mar 2023	43.96	44.00	43.64	43.93	43.93	264,100
09 Mar 2023	43.96	44.03	43.75	43.89	43.89	320,400
08 Mar 2023	42.60	44.00	42.60	43.96	43.96	344,700
07 Mar 2023	42.79	42.99	42.45	42.64	42.64	209,000
06 Mar 2023	42.89	43.00	42.61	42.90	42.90	261,100
03 Mar 2023	42.00	43.26	41.86	42.89	42.89	769,600
02 Mar 2023	42.21	42.75	41.87	42.08	42.08	424,400
01 Mar 2023	41.10	42.44	40.95	42.36	42.36	766,600
28 Feb 2023	41.88	42.02	40.90	41.09	41.09	474,900
27 Feb 2023	42.32	42.46	41.12	41.88	41.88	494,400
24 Feb 2023	41.99	42.50	41.99	42.27	42.27	360,100
23 Feb 2023	41.94	42.24	41.58	42.24	42.24	398,300
22 Feb 2023	42.21	42.56	41.40	41.99	41.99	477,400
21 Feb 2023	41.00	41.90	40.97	41.67	41.67	397,400
17 Feb 2023	41.82	41.88	41.08	41.19	41.19	506,900
16 Feb 2023	41.50	41.96	41.46	41.75	41.75	293,400
15 Feb 2023	40.99	41.99	40.95	41.73	41.73	601,800
14 Feb 2023	41.70	42.45	41.15	41.33	41.33	816,200
13 Feb 2023	41.20	41.70	41.07	41.47	41.47	524,400
10 Feb 2023	41.69	41.69	41.31	41.46	41.46	350,500
09 Feb 2023	41.95	42.36	41.56	41.70	41.70	213,700
08 Feb 2023	42.46	42.76	41.77	41.79	41.79	292,300
07 Feb 2023	42.37	42.67	42.00	42.46	42.46	315,300
06 Feb 2023	43.05	43.20	42.07	42.31	42.31	584,500
03 Feb 2023	44.80	44.81	42.97	43.23	43.23	1,168,000
02 Feb 2023	45.41	45.73	44.50	44.82	44.82	638,800
01 Feb 2023	45.12	46.14	45.00	45.24	45.24	714,700
31 Jan 2023	45.31	45.76	44.99	45.00	45.00	624,100
30 Jan 2023	45.36	45.69	45.10	45.11	45.11	189,600
27 Jan 2023	45.44	46.00	44.98	45.36	45.36	661,000
26 Jan 2023	46.23	46.23	45.30	45.58	45.58	409,600
25 Jan 2023	45.77	46.48	45.76	46.02	46.02	212,800
24 Jan 2023	46.69	47.03	45.95	45.97	45.97	360,200
23 Jan 2023	45.91	46.85	45.91	46.59	46.59	344,300
20 Jan 2023	46.79	46.79	45.65	45.88	45.88	590,000
19 Jan 2023	47.23	47.40	46.56	46.56	46.56	264,100
18 Jan 2023	48.15	48.25	47.14	47.34	47.34	334,800
17 Jan 2023	47.99	48.24	47.93	48.12	48.12	172,600
13 Jan 2023	48.01	48.44	47.78	47.98	47.98	201,800
12 Jan 2023	48.72	48.72	48.21	48.29	48.29	304,300
11 Jan 2023	48.52	48.55	48.29	48.47	48.47	208,800
10 Jan 2023	48.35	48.53	48.26	48.46	48.46	188,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...