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
02 Jul 2020	86.00	87.34	85.39	85.58	85.58	441,200
01 Jul 2020	84.00	85.21	82.17	84.77	84.77	535,300
30 Jun 2020	83.54	85.47	83.46	83.90	83.90	719,500
29 Jun 2020	82.60	84.73	81.10	83.81	83.81	689,000
26 Jun 2020	79.38	82.77	79.38	82.23	82.23	717,700
25 Jun 2020	79.87	82.59	79.25	82.15	82.15	565,000
24 Jun 2020	83.39	84.26	79.68	79.82	79.82	752,300
23 Jun 2020	84.05	85.20	83.55	83.74	83.74	461,000
22 Jun 2020	82.04	84.90	81.00	83.05	83.05	664,300
19 Jun 2020	83.75	84.06	80.46	81.40	81.40	1,358,500
18 Jun 2020	84.12	84.12	81.56	82.26	82.26	676,000
17 Jun 2020	82.35	86.20	82.01	84.27	84.27	969,000
16 Jun 2020	83.07	83.73	78.22	81.73	81.73	1,235,600
15 Jun 2020	80.95	87.20	78.50	82.39	82.39	4,836,800
12 Jun 2020	76.79	77.66	73.64	75.20	75.20	537,100
11 Jun 2020	77.40	78.54	73.81	74.59	74.59	942,500
10 Jun 2020	80.51	81.90	79.41	80.03	80.03	697,700
09 Jun 2020	79.63	81.59	78.36	80.75	80.75	566,100
08 Jun 2020	81.83	82.55	80.19	80.37	80.37	658,400
05 Jun 2020	82.75	83.58	79.08	82.00	82.00	1,383,600
04 Jun 2020	80.24	81.70	80.07	80.68	80.68	629,900
03 Jun 2020	76.72	81.51	76.55	81.09	81.09	910,100
02 Jun 2020	75.17	76.61	74.21	76.04	76.04	450,100
01 Jun 2020	73.76	76.90	73.67	74.95	74.95	907,200
29 May 2020	72.12	74.40	71.38	73.72	73.72	489,800
28 May 2020	73.47	75.71	72.01	72.11	72.11	674,700
27 May 2020	77.13	78.42	72.87	73.49	73.49	1,332,800
26 May 2020	75.00	77.81	74.75	77.28	77.28	1,115,700
22 May 2020	71.58	73.52	71.09	73.10	73.10	894,500
21 May 2020	70.41	73.72	70.00	72.54	72.54	836,900
20 May 2020	69.75	70.57	69.52	70.17	70.17	715,600
19 May 2020	68.98	70.44	67.71	69.21	69.21	630,200
18 May 2020	65.47	69.62	65.15	68.65	68.65	1,229,600
15 May 2020	62.98	63.64	62.12	62.92	62.92	571,800
14 May 2020	61.68	63.46	61.04	63.41	63.41	478,100
13 May 2020	62.77	63.55	61.06	63.04	63.04	652,800
12 May 2020	64.81	65.62	63.03	63.03	63.03	1,019,700
11 May 2020	64.21	65.54	63.68	64.73	64.73	704,500
08 May 2020	62.26	64.96	62.16	64.65	64.65	575,400
07 May 2020	63.00	63.17	60.75	61.91	61.91	641,900
06 May 2020	59.43	62.60	59.35	61.93	61.93	793,400
05 May 2020	59.60	60.49	58.68	59.00	59.00	639,900
04 May 2020	58.30	59.49	57.75	59.24	59.24	440,600
01 May 2020	59.35	60.40	58.32	59.40	59.40	814,600
30 Apr 2020	58.00	62.13	57.92	60.96	60.96	1,325,400
29 Apr 2020	56.65	60.66	52.72	60.29	60.29	3,468,800
28 Apr 2020	57.31	61.48	56.75	61.13	61.13	2,426,200
27 Apr 2020	55.59	57.17	55.00	57.10	57.10	1,873,700
24 Apr 2020	52.93	55.29	52.65	55.11	55.11	1,717,100
23 Apr 2020	50.29	52.68	50.11	51.18	51.18	743,900
22 Apr 2020	50.00	50.49	48.00	50.12	50.12	1,280,200
21 Apr 2020	49.45	51.55	49.15	50.90	50.90	670,400
20 Apr 2020	48.51	51.60	48.51	50.55	50.55	740,700
17 Apr 2020	50.65	50.99	48.95	50.04	50.04	1,007,700
16 Apr 2020	48.00	50.00	47.20	49.93	49.93	945,900
15 Apr 2020	46.95	48.08	45.75	47.85	47.85	509,700
14 Apr 2020	47.35	48.68	46.34	48.42	48.42	585,500
13 Apr 2020	47.61	47.83	46.01	46.65	46.65	466,300
09 Apr 2020	48.04	49.70	47.05	48.00	48.00	981,500
08 Apr 2020	43.84	47.66	43.61	47.15	47.15	802,400
07 Apr 2020	43.77	46.83	42.71	43.38	43.38	1,070,800
06 Apr 2020	39.69	43.37	39.02	42.35	42.35	1,041,900
03 Apr 2020	39.85	40.67	37.40	38.02	38.02	1,203,400
02 Apr 2020	39.30	40.53	38.58	39.82	39.82	721,500
01 Apr 2020	39.57	40.36	37.01	39.39	39.39	938,800
31 Mar 2020	41.11	43.31	40.40	40.90	40.90	782,700
30 Mar 2020	43.09	43.35	40.30	41.14	41.14	797,000
27 Mar 2020	42.30	44.17	40.40	43.34	43.34	583,400
26 Mar 2020	45.35	46.40	43.08	44.31	44.31	646,200
25 Mar 2020	44.88	46.82	42.94	45.16	45.16	1,068,400
24 Mar 2020	42.76	45.70	41.99	45.06	45.06	1,135,200
23 Mar 2020	38.93	42.21	37.56	40.76	40.76	1,820,800
20 Mar 2020	38.59	42.55	36.99	38.67	38.67	2,044,400
19 Mar 2020	33.31	39.62	32.79	38.35	38.35	1,530,000
18 Mar 2020	34.86	37.10	32.82	33.91	33.91	1,694,700
17 Mar 2020	36.49	37.93	34.57	37.00	37.00	1,788,700
16 Mar 2020	36.94	40.58	35.47	35.88	35.88	2,242,800
13 Mar 2020	38.81	41.00	37.62	40.98	40.98	1,706,700
12 Mar 2020	36.24	40.29	35.37	36.92	36.92	1,566,500
11 Mar 2020	39.15	42.10	39.15	40.19	40.19	2,015,700
10 Mar 2020	42.15	42.21	36.11	40.42	40.42	1,705,000
09 Mar 2020	43.38	43.65	39.80	39.81	39.81	1,680,200
06 Mar 2020	46.43	47.53	45.47	46.77	46.77	831,000
05 Mar 2020	48.54	49.50	47.43	48.04	48.04	671,600
04 Mar 2020	49.69	50.00	47.79	49.78	49.78	883,000
03 Mar 2020	47.24	49.43	46.63	49.15	49.15	1,611,800
02 Mar 2020	47.94	48.06	45.50	47.35	47.35	1,411,300
28 Feb 2020	44.75	48.46	44.51	47.99	47.99	1,785,100
27 Feb 2020	45.69	48.45	44.71	46.70	46.70	1,216,700
26 Feb 2020	46.99	48.56	46.54	47.01	47.01	996,600
25 Feb 2020	48.78	49.29	46.04	46.89	46.89	1,258,000
24 Feb 2020	49.29	50.10	48.29	48.29	48.29	1,087,700
21 Feb 2020	51.68	52.28	50.85	52.14	52.14	964,700
20 Feb 2020	51.47	52.20	50.24	52.06	52.06	1,067,200
19 Feb 2020	52.17	53.46	51.29	51.31	51.31	1,136,900
18 Feb 2020	54.15	54.35	50.56	51.51	51.51	2,088,000
14 Feb 2020	52.83	54.50	52.52	54.40	54.40	1,203,500
13 Feb 2020	52.83	53.42	51.80	52.48	52.48	833,000
12 Feb 2020	52.98	54.09	52.55	53.11	53.11	792,900
11 Feb 2020	52.06	53.69	52.06	52.48	52.48	1,106,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...