Get our best money-saving hacks and pro tips now

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.86

-0.52

(-1.17%)

At close: 04:00PM EDT

44.91

+1.05

(+2.39%)

After hours:

04:45PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	44.39	44.93	43.71	43.86	43.86	404,693
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
09 Jan 2023	48.15	48.81	48.03	48.33	48.33	313,900
06 Jan 2023	48.27	48.59	48.12	48.17	48.17	357,600
05 Jan 2023	48.45	48.69	48.33	48.47	48.47	305,600
04 Jan 2023	48.32	48.73	48.32	48.57	48.57	379,100
03 Jan 2023	48.22	48.50	47.92	48.26	48.26	256,500
30 Dec 2022	47.91	48.37	47.73	48.13	48.13	242,300
29 Dec 2022	48.13	48.24	47.80	47.99	47.99	289,200
28 Dec 2022	48.00	48.16	47.81	48.09	48.09	187,500
27 Dec 2022	47.56	48.08	47.54	47.97	47.97	142,000
23 Dec 2022	48.01	48.05	47.74	47.99	47.99	152,200
22 Dec 2022	47.90	48.14	47.68	47.96	47.96	265,700
21 Dec 2022	47.56	48.05	47.56	48.01	48.01	273,800
20 Dec 2022	47.85	48.29	47.56	47.69	47.69	415,200
19 Dec 2022	47.67	48.03	47.30	47.81	47.81	409,700
16 Dec 2022	47.07	48.02	47.07	47.91	47.91	1,104,500
15 Dec 2022	47.44	47.99	47.33	47.43	47.43	555,400
14 Dec 2022	48.52	48.68	47.26	47.44	47.44	834,700
13 Dec 2022	49.51	50.17	48.66	48.68	48.68	524,900
12 Dec 2022	49.38	49.86	49.07	49.25	49.25	311,900
09 Dec 2022	49.80	50.34	49.59	49.59	49.59	232,500
08 Dec 2022	50.41	50.89	50.00	50.17	50.17	253,100
07 Dec 2022	51.49	51.69	50.50	50.53	50.53	626,100
06 Dec 2022	52.64	52.71	51.24	51.60	51.60	903,300
05 Dec 2022	52.77	53.25	52.55	52.92	52.92	465,100
02 Dec 2022	51.90	52.90	51.82	52.88	52.88	265,600
01 Dec 2022	52.12	52.75	51.63	52.27	52.27	351,000
30 Nov 2022	51.63	52.09	50.96	52.09	52.09	571,800
29 Nov 2022	51.89	51.97	51.32	51.36	51.36	350,600
28 Nov 2022	52.29	52.29	51.76	51.83	51.83	202,500
25 Nov 2022	52.23	52.37	51.93	52.20	52.20	161,100
23 Nov 2022	52.68	52.78	52.34	52.46	52.46	169,600
22 Nov 2022	52.76	53.03	52.34	52.47	52.47	174,000
21 Nov 2022	51.86	53.00	51.64	52.79	52.79	313,800
18 Nov 2022	52.79	52.79	51.84	51.89	51.89	388,700
17 Nov 2022	52.42	52.80	52.07	52.41	52.41	304,500
16 Nov 2022	52.52	52.74	52.08	52.43	52.43	450,600
15 Nov 2022	53.00	53.00	52.52	52.67	52.67	472,200
14 Nov 2022	53.10	53.37	52.48	52.67	52.67	530,400
11 Nov 2022	53.45	53.86	53.25	53.40	53.40	464,000
10 Nov 2022	54.14	54.25	53.24	53.45	53.45	691,100
09 Nov 2022	53.75	53.99	53.51	53.66	53.66	510,600
08 Nov 2022	54.64	54.73	53.49	53.88	53.88	786,800
07 Nov 2022	54.56	55.93	54.48	55.65	55.65	410,600
04 Nov 2022	55.35	55.45	54.46	54.55	54.55	264,400
03 Nov 2022	55.56	55.56	54.95	55.01	55.01	290,000
02 Nov 2022	56.36	56.39	55.36	55.45	55.45	543,000
01 Nov 2022	56.74	56.74	56.30	56.53	56.53	283,100
31 Oct 2022	56.34	56.62	56.06	56.50	56.50	350,400
28 Oct 2022	56.41	56.65	56.14	56.34	56.34	222,900
27 Oct 2022	55.94	56.37	55.85	56.36	56.36	250,300
26 Oct 2022	55.65	56.30	55.64	56.09	56.09	421,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6674-0.0046(-0.69%)

ASX 2006,955.40+56.90(+0.82%)

OIL69.50+1.86(+2.75%)

GOLD1,943.60-39.20(-1.98%)

Bitcoin AUD42,048.55+16.35(+0.04%)

Get our best money-saving hacks and pro tips now

iRobot Corporation (IRBT)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6674
-0.0046(-0.69%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,943.60
-39.20(-1.98%)

Bitcoin AUD
42,048.55
+16.35(+0.04%)