IRBT - iRobot Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202086.0087.3485.3985.5885.58441,200
01 Jul 202084.0085.2182.1784.7784.77535,300
30 Jun 202083.5485.4783.4683.9083.90719,500
29 Jun 202082.6084.7381.1083.8183.81689,000
26 Jun 202079.3882.7779.3882.2382.23717,700
25 Jun 202079.8782.5979.2582.1582.15565,000
24 Jun 202083.3984.2679.6879.8279.82752,300
23 Jun 202084.0585.2083.5583.7483.74461,000
22 Jun 202082.0484.9081.0083.0583.05664,300
19 Jun 202083.7584.0680.4681.4081.401,358,500
18 Jun 202084.1284.1281.5682.2682.26676,000
17 Jun 202082.3586.2082.0184.2784.27969,000
16 Jun 202083.0783.7378.2281.7381.731,235,600
15 Jun 202080.9587.2078.5082.3982.394,836,800
12 Jun 202076.7977.6673.6475.2075.20537,100
11 Jun 202077.4078.5473.8174.5974.59942,500
10 Jun 202080.5181.9079.4180.0380.03697,700
09 Jun 202079.6381.5978.3680.7580.75566,100
08 Jun 202081.8382.5580.1980.3780.37658,400
05 Jun 202082.7583.5879.0882.0082.001,383,600
04 Jun 202080.2481.7080.0780.6880.68629,900
03 Jun 202076.7281.5176.5581.0981.09910,100
02 Jun 202075.1776.6174.2176.0476.04450,100
01 Jun 202073.7676.9073.6774.9574.95907,200
29 May 202072.1274.4071.3873.7273.72489,800
28 May 202073.4775.7172.0172.1172.11674,700
27 May 202077.1378.4272.8773.4973.491,332,800
26 May 202075.0077.8174.7577.2877.281,115,700
22 May 202071.5873.5271.0973.1073.10894,500
21 May 202070.4173.7270.0072.5472.54836,900
20 May 202069.7570.5769.5270.1770.17715,600
19 May 202068.9870.4467.7169.2169.21630,200
18 May 202065.4769.6265.1568.6568.651,229,600
15 May 202062.9863.6462.1262.9262.92571,800
14 May 202061.6863.4661.0463.4163.41478,100
13 May 202062.7763.5561.0663.0463.04652,800
12 May 202064.8165.6263.0363.0363.031,019,700
11 May 202064.2165.5463.6864.7364.73704,500
08 May 202062.2664.9662.1664.6564.65575,400
07 May 202063.0063.1760.7561.9161.91641,900
06 May 202059.4362.6059.3561.9361.93793,400
05 May 202059.6060.4958.6859.0059.00639,900
04 May 202058.3059.4957.7559.2459.24440,600
01 May 202059.3560.4058.3259.4059.40814,600
30 Apr 202058.0062.1357.9260.9660.961,325,400
29 Apr 202056.6560.6652.7260.2960.293,468,800
28 Apr 202057.3161.4856.7561.1361.132,426,200
27 Apr 202055.5957.1755.0057.1057.101,873,700
24 Apr 202052.9355.2952.6555.1155.111,717,100
23 Apr 202050.2952.6850.1151.1851.18743,900
22 Apr 202050.0050.4948.0050.1250.121,280,200
21 Apr 202049.4551.5549.1550.9050.90670,400
20 Apr 202048.5151.6048.5150.5550.55740,700
17 Apr 202050.6550.9948.9550.0450.041,007,700
16 Apr 202048.0050.0047.2049.9349.93945,900
15 Apr 202046.9548.0845.7547.8547.85509,700
14 Apr 202047.3548.6846.3448.4248.42585,500
13 Apr 202047.6147.8346.0146.6546.65466,300
09 Apr 202048.0449.7047.0548.0048.00981,500
08 Apr 202043.8447.6643.6147.1547.15802,400
07 Apr 202043.7746.8342.7143.3843.381,070,800
06 Apr 202039.6943.3739.0242.3542.351,041,900
03 Apr 202039.8540.6737.4038.0238.021,203,400
02 Apr 202039.3040.5338.5839.8239.82721,500
01 Apr 202039.5740.3637.0139.3939.39938,800
31 Mar 202041.1143.3140.4040.9040.90782,700
30 Mar 202043.0943.3540.3041.1441.14797,000
27 Mar 202042.3044.1740.4043.3443.34583,400
26 Mar 202045.3546.4043.0844.3144.31646,200
25 Mar 202044.8846.8242.9445.1645.161,068,400
24 Mar 202042.7645.7041.9945.0645.061,135,200
23 Mar 202038.9342.2137.5640.7640.761,820,800
20 Mar 202038.5942.5536.9938.6738.672,044,400
19 Mar 202033.3139.6232.7938.3538.351,530,000
18 Mar 202034.8637.1032.8233.9133.911,694,700
17 Mar 202036.4937.9334.5737.0037.001,788,700
16 Mar 202036.9440.5835.4735.8835.882,242,800
13 Mar 202038.8141.0037.6240.9840.981,706,700
12 Mar 202036.2440.2935.3736.9236.921,566,500
11 Mar 202039.1542.1039.1540.1940.192,015,700
10 Mar 202042.1542.2136.1140.4240.421,705,000
09 Mar 202043.3843.6539.8039.8139.811,680,200
06 Mar 202046.4347.5345.4746.7746.77831,000
05 Mar 202048.5449.5047.4348.0448.04671,600
04 Mar 202049.6950.0047.7949.7849.78883,000
03 Mar 202047.2449.4346.6349.1549.151,611,800
02 Mar 202047.9448.0645.5047.3547.351,411,300
28 Feb 202044.7548.4644.5147.9947.991,785,100
27 Feb 202045.6948.4544.7146.7046.701,216,700
26 Feb 202046.9948.5646.5447.0147.01996,600
25 Feb 202048.7849.2946.0446.8946.891,258,000
24 Feb 202049.2950.1048.2948.2948.291,087,700
21 Feb 202051.6852.2850.8552.1452.14964,700
20 Feb 202051.4752.2050.2452.0652.061,067,200
19 Feb 202052.1753.4651.2951.3151.311,136,900
18 Feb 202054.1554.3550.5651.5151.512,088,000
14 Feb 202052.8354.5052.5254.4054.401,203,500
13 Feb 202052.8353.4251.8052.4852.48833,000
12 Feb 202052.9854.0952.5553.1153.11792,900
11 Feb 202052.0653.6952.0652.4852.481,106,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...