Mail

IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Dec 2019	46.61	48.88	46.39	48.65	48.65	603,306
11 Dec 2019	45.96	46.66	45.57	46.24	46.24	622,500
10 Dec 2019	46.20	47.03	45.54	45.71	45.71	1,069,600
09 Dec 2019	45.22	46.08	44.86	46.01	46.01	836,100
06 Dec 2019	44.30	45.41	44.23	45.34	45.34	765,300
05 Dec 2019	44.72	45.04	43.94	44.31	44.31	531,400
04 Dec 2019	44.45	44.96	43.78	44.25	44.25	1,183,800
03 Dec 2019	43.01	44.44	42.45	44.03	44.03	1,212,000
02 Dec 2019	43.90	43.90	42.41	43.83	43.83	1,854,800
29 Nov 2019	43.47	44.06	43.00	43.56	43.56	727,300
27 Nov 2019	45.00	45.48	43.08	44.27	44.27	2,982,300
26 Nov 2019	47.57	47.87	45.67	45.70	45.70	1,200,800
25 Nov 2019	46.39	47.88	46.06	47.54	47.54	957,900
22 Nov 2019	46.15	46.77	45.37	46.51	46.51	683,000
21 Nov 2019	45.30	46.44	44.82	46.02	46.02	713,000
20 Nov 2019	46.56	46.89	44.79	45.10	45.10	997,600
19 Nov 2019	46.72	47.20	45.43	46.41	46.41	775,700
18 Nov 2019	45.33	47.05	44.89	46.68	46.68	1,218,500
15 Nov 2019	45.26	45.82	45.00	45.13	45.13	934,800
14 Nov 2019	45.16	46.00	44.51	44.93	44.93	1,372,900
13 Nov 2019	47.81	48.44	44.71	44.91	44.91	2,059,600
12 Nov 2019	49.13	49.53	47.34	47.68	47.68	1,384,800
11 Nov 2019	49.26	50.00	48.55	49.24	49.24	780,200
08 Nov 2019	49.10	49.85	48.73	49.32	49.32	924,400
07 Nov 2019	50.62	50.95	49.13	49.25	49.25	1,283,100
06 Nov 2019	51.15	51.44	48.00	49.46	49.46	1,626,500
05 Nov 2019	50.19	52.24	49.56	50.58	50.58	1,982,200
04 Nov 2019	49.23	49.74	48.47	49.52	49.52	990,100
01 Nov 2019	48.26	49.48	47.89	48.15	48.15	918,600
31 Oct 2019	48.86	48.86	47.44	48.06	48.06	1,002,100
30 Oct 2019	49.32	49.45	47.75	48.96	48.96	1,335,700
29 Oct 2019	49.92	49.92	48.49	49.10	49.10	1,008,800
28 Oct 2019	51.05	52.11	49.34	49.35	49.35	2,135,000
25 Oct 2019	47.54	50.90	46.81	49.77	49.77	2,321,500
24 Oct 2019	48.42	48.79	46.60	47.60	47.60	2,553,500
23 Oct 2019	44.14	49.47	44.00	49.06	49.06	12,264,700
22 Oct 2019	55.70	56.28	53.81	54.03	54.03	3,010,300
21 Oct 2019	58.49	58.95	55.49	55.74	55.74	1,465,800
18 Oct 2019	57.54	58.00	56.70	57.69	57.69	665,000
17 Oct 2019	57.52	59.11	57.28	57.96	57.96	716,500
16 Oct 2019	57.73	60.33	57.14	57.30	57.30	1,130,700
15 Oct 2019	56.18	58.43	55.81	57.77	57.77	794,200
14 Oct 2019	56.75	57.46	54.96	55.77	55.77	1,042,700
11 Oct 2019	55.91	57.61	55.57	56.83	56.83	1,784,100
10 Oct 2019	55.68	56.82	54.74	55.25	55.25	1,149,000
09 Oct 2019	54.00	55.75	51.11	55.52	55.52	5,303,300
08 Oct 2019	58.50	58.77	57.33	57.42	57.42	1,170,200
07 Oct 2019	59.71	59.90	58.76	58.78	58.78	502,600
04 Oct 2019	59.27	59.97	58.44	59.70	59.70	541,100
03 Oct 2019	57.98	59.33	57.25	59.27	59.27	657,300
02 Oct 2019	59.14	59.26	57.18	58.23	58.23	828,000
01 Oct 2019	61.77	62.39	59.59	59.88	59.88	601,200
30 Sep 2019	60.55	61.81	59.65	61.67	61.67	576,300
27 Sep 2019	60.33	62.48	60.01	60.32	60.32	936,400
26 Sep 2019	59.15	59.81	58.00	59.71	59.71	1,237,000
25 Sep 2019	58.29	59.23	57.62	59.00	59.00	1,557,400
24 Sep 2019	61.18	61.37	57.33	58.10	58.10	2,225,900
23 Sep 2019	60.00	61.66	59.63	61.29	61.29	697,000
20 Sep 2019	61.21	61.47	60.07	60.07	60.07	1,703,300
19 Sep 2019	62.59	63.12	61.03	61.38	61.38	970,100
18 Sep 2019	63.17	63.77	61.92	62.45	62.45	635,900
17 Sep 2019	63.59	63.76	62.34	63.42	63.42	642,100
16 Sep 2019	63.54	64.33	62.82	63.58	63.58	731,900
13 Sep 2019	65.59	66.09	63.03	63.75	63.75	833,700
12 Sep 2019	66.56	66.89	64.65	65.66	65.66	929,900
11 Sep 2019	63.92	66.58	63.27	65.90	65.90	940,200
10 Sep 2019	63.68	64.27	62.14	63.87	63.87	677,300
09 Sep 2019	62.50	63.43	61.59	63.30	63.30	1,022,700
06 Sep 2019	63.43	63.56	61.87	62.14	62.14	387,300
05 Sep 2019	61.15	63.82	61.10	62.95	62.95	1,118,900
04 Sep 2019	61.03	61.77	59.84	60.23	60.23	667,200
03 Sep 2019	61.18	61.24	58.90	60.40	60.40	1,342,300
30 Aug 2019	63.02	63.76	61.53	61.81	61.81	567,700
29 Aug 2019	63.40	63.92	61.52	62.11	62.11	750,300
28 Aug 2019	60.56	61.68	59.92	61.42	61.42	1,056,500
27 Aug 2019	62.00	62.43	60.69	60.78	60.78	413,600
26 Aug 2019	63.71	64.05	60.93	61.66	61.66	886,200
23 Aug 2019	65.25	65.25	62.26	63.21	63.21	1,122,100
22 Aug 2019	66.24	67.33	65.10	65.47	65.47	638,600
21 Aug 2019	67.80	69.01	65.99	66.38	66.38	755,800
20 Aug 2019	66.85	68.16	66.74	67.32	67.32	1,685,200
19 Aug 2019	66.21	67.49	65.61	66.82	66.82	788,100
16 Aug 2019	63.87	65.37	63.80	65.22	65.22	525,100
15 Aug 2019	64.89	64.89	62.90	63.75	63.75	624,600
14 Aug 2019	65.52	65.52	62.97	64.63	64.63	1,005,700
13 Aug 2019	65.25	68.81	65.25	66.22	66.22	860,600
12 Aug 2019	66.97	67.18	64.52	65.52	65.52	1,058,200
09 Aug 2019	69.33	69.38	67.31	67.68	67.68	770,900
08 Aug 2019	69.66	70.47	68.28	69.19	69.19	589,000
07 Aug 2019	67.94	69.69	66.82	69.21	69.21	607,600
06 Aug 2019	68.64	69.41	68.10	68.41	68.41	685,100
05 Aug 2019	68.43	68.43	66.31	67.91	67.91	1,217,300
02 Aug 2019	71.23	71.23	68.91	69.85	69.85	820,600
01 Aug 2019	73.10	73.33	70.40	71.38	71.38	1,444,900
31 Jul 2019	74.50	75.55	72.29	73.10	73.10	839,400
30 Jul 2019	74.14	74.83	72.77	74.49	74.49	864,800
29 Jul 2019	74.68	74.93	72.02	74.58	74.58	792,000
26 Jul 2019	73.50	75.32	72.43	74.51	74.51	1,011,900
25 Jul 2019	75.10	75.93	72.25	73.27	73.27	2,041,500
24 Jul 2019	72.70	75.49	69.25	74.51	74.51	9,720,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...