Australia markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.55+2.37 (+2.52%)
At close: 4:00PM EST

96.55 0.00 (0.00%)
Before hours: 8:26AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202194.5599.8093.8096.5596.551,069,300
20 Jan 202191.8694.5591.2094.1894.18754,800
19 Jan 202189.8793.2386.5391.5791.57970,100
15 Jan 202187.7593.8087.2389.2189.211,203,500
14 Jan 202187.7389.2386.6888.1288.12561,800
13 Jan 202186.3588.7084.0287.2987.29487,400
12 Jan 202187.4287.9485.6385.9585.95656,600
11 Jan 202183.6587.4182.2887.0687.06496,500
08 Jan 202185.3286.2083.2383.9283.92532,900
07 Jan 202180.0986.5179.5384.9784.97726,000
06 Jan 202180.2080.9878.5479.4579.45587,300
05 Jan 202179.6481.5279.2381.1681.16473,100
04 Jan 202180.4782.7778.8579.3879.38689,000
31 Dec 202083.4683.4680.1380.2980.29460,900
30 Dec 202084.0085.1883.1783.4683.46232,600
29 Dec 202087.5287.5982.1183.6483.64561,600
28 Dec 202086.7587.4285.6087.0887.08310,900
24 Dec 202086.7488.2085.6285.8585.85241,500
23 Dec 202088.0988.4586.0586.6186.61495,400
22 Dec 202083.5087.7183.1687.5787.57734,300
21 Dec 202081.5084.2381.0482.9882.98651,200
18 Dec 202081.1883.4080.6983.0583.051,351,300
17 Dec 202080.0081.7279.5180.8380.83409,300
16 Dec 202078.6681.9277.7679.5479.54721,600
15 Dec 202077.0178.3376.1278.2378.23361,900
14 Dec 202075.3678.1674.6776.1676.16540,400
11 Dec 202076.5077.3074.0174.3274.32448,000
10 Dec 202076.2677.1875.0776.5176.51268,600
09 Dec 202078.4979.6775.7176.7176.71353,200
08 Dec 202076.2578.3475.6078.1078.10704,200
07 Dec 202077.0077.5575.5676.5476.54564,000
04 Dec 202078.3679.5077.0077.0977.09468,500
03 Dec 202077.7178.9977.0378.1578.15291,900
02 Dec 202076.9978.2875.6177.6777.67401,700
01 Dec 202079.3179.3376.6277.3777.37502,600
30 Nov 202079.1979.6776.6278.4378.43921,000
27 Nov 202078.9879.4576.9079.1379.13295,800
25 Nov 202077.9579.9177.5678.3278.32584,100
24 Nov 202080.7080.7776.6677.6777.67597,600
23 Nov 202078.7580.8978.2779.8479.84485,300
20 Nov 202078.1478.9777.2878.3878.38485,600
19 Nov 202076.1378.6875.8877.9377.93552,100
18 Nov 202077.9878.4975.4375.5275.52648,500
17 Nov 202077.2478.5075.7677.8777.87705,200
16 Nov 202076.4577.8975.7377.0277.02721,300
13 Nov 202076.3577.1474.6076.5376.53533,000
12 Nov 202076.6677.0475.0175.6175.61588,400
11 Nov 202072.6177.0672.0076.3976.391,187,100
10 Nov 202074.5774.5771.1071.3871.381,279,400
09 Nov 202081.0082.6872.5072.5972.592,650,500
06 Nov 202083.7286.5483.2685.2085.20601,300
05 Nov 202081.7585.1381.0483.9283.92635,500
04 Nov 202083.0484.3980.7480.9380.93724,900
03 Nov 202081.9082.8580.5282.1082.10670,900
02 Nov 202080.6082.6079.7580.9980.99530,800
30 Oct 202081.4582.1378.3579.5879.58760,500
29 Oct 202082.2882.6581.2781.3381.33537,700
28 Oct 202082.5084.4781.1881.7181.71643,800
27 Oct 202082.6485.8382.2085.1885.18791,100
26 Oct 202083.0685.9280.5481.9581.95847,200
23 Oct 202083.0085.6682.1384.0084.001,203,600
22 Oct 202084.5086.4280.9382.2982.292,315,500
21 Oct 202092.1292.4779.5083.4883.488,409,000
20 Oct 202091.7598.5591.7596.0096.002,689,200
19 Oct 202089.9794.8289.9691.3891.38841,100
16 Oct 202090.4492.3189.2189.2889.28535,000
15 Oct 202088.1292.0087.5090.2590.25502,700
14 Oct 202090.2291.4089.6990.9990.99384,800
13 Oct 202088.6290.7988.4090.2790.27449,600
12 Oct 202091.0091.4085.5588.6788.67713,600
09 Oct 202086.9291.2386.7889.8389.83821,800
08 Oct 202084.0186.9783.4986.5086.50494,900
07 Oct 202081.2083.7981.2083.0883.08445,000
06 Oct 202081.1983.4680.5580.8380.83477,800
05 Oct 202079.5181.0479.0080.9980.99417,000
02 Oct 202077.2779.9676.7578.8978.89504,900
01 Oct 202076.7579.4975.4079.3179.31766,200
30 Sep 202077.7578.8475.6675.9075.90508,900
29 Sep 202077.2678.2076.6877.6477.64236,700
28 Sep 202077.8878.9577.0777.2077.20344,200
25 Sep 202076.0276.7675.3076.6076.60272,200
24 Sep 202074.4576.4873.0075.9375.93420,900
23 Sep 202077.0177.1875.0575.2275.22410,200
22 Sep 202076.1477.9175.2076.7576.75390,000
21 Sep 202076.7677.6275.5576.0676.06638,500
18 Sep 202078.5079.9676.4878.2378.23786,600
17 Sep 202080.1680.5576.2477.8577.85600,100
16 Sep 202083.9886.8681.3881.8181.811,165,600
15 Sep 202080.2184.3180.0083.4983.491,084,200
14 Sep 202077.8579.8177.0679.8179.81394,500
11 Sep 202078.5880.6376.3477.0277.02902,200
10 Sep 202074.0479.7174.0477.6477.641,304,300
09 Sep 202072.0274.6271.8474.2674.26588,600
08 Sep 202068.8373.0868.1471.5671.56498,500
04 Sep 202072.2773.2367.5571.4171.41593,300
03 Sep 202077.6277.6371.0572.2172.21982,400
02 Sep 202077.9478.9276.5178.3478.34566,800
01 Sep 202074.0377.4073.9077.0877.08462,700
31 Aug 202074.0474.7973.3574.0374.03362,600
28 Aug 202074.7875.4773.6274.2674.26342,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...