Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	94.55	99.80	93.80	96.55	96.55	1,069,300
20 Jan 2021	91.86	94.55	91.20	94.18	94.18	754,800
19 Jan 2021	89.87	93.23	86.53	91.57	91.57	970,100
15 Jan 2021	87.75	93.80	87.23	89.21	89.21	1,203,500
14 Jan 2021	87.73	89.23	86.68	88.12	88.12	561,800
13 Jan 2021	86.35	88.70	84.02	87.29	87.29	487,400
12 Jan 2021	87.42	87.94	85.63	85.95	85.95	656,600
11 Jan 2021	83.65	87.41	82.28	87.06	87.06	496,500
08 Jan 2021	85.32	86.20	83.23	83.92	83.92	532,900
07 Jan 2021	80.09	86.51	79.53	84.97	84.97	726,000
06 Jan 2021	80.20	80.98	78.54	79.45	79.45	587,300
05 Jan 2021	79.64	81.52	79.23	81.16	81.16	473,100
04 Jan 2021	80.47	82.77	78.85	79.38	79.38	689,000
31 Dec 2020	83.46	83.46	80.13	80.29	80.29	460,900
30 Dec 2020	84.00	85.18	83.17	83.46	83.46	232,600
29 Dec 2020	87.52	87.59	82.11	83.64	83.64	561,600
28 Dec 2020	86.75	87.42	85.60	87.08	87.08	310,900
24 Dec 2020	86.74	88.20	85.62	85.85	85.85	241,500
23 Dec 2020	88.09	88.45	86.05	86.61	86.61	495,400
22 Dec 2020	83.50	87.71	83.16	87.57	87.57	734,300
21 Dec 2020	81.50	84.23	81.04	82.98	82.98	651,200
18 Dec 2020	81.18	83.40	80.69	83.05	83.05	1,351,300
17 Dec 2020	80.00	81.72	79.51	80.83	80.83	409,300
16 Dec 2020	78.66	81.92	77.76	79.54	79.54	721,600
15 Dec 2020	77.01	78.33	76.12	78.23	78.23	361,900
14 Dec 2020	75.36	78.16	74.67	76.16	76.16	540,400
11 Dec 2020	76.50	77.30	74.01	74.32	74.32	448,000
10 Dec 2020	76.26	77.18	75.07	76.51	76.51	268,600
09 Dec 2020	78.49	79.67	75.71	76.71	76.71	353,200
08 Dec 2020	76.25	78.34	75.60	78.10	78.10	704,200
07 Dec 2020	77.00	77.55	75.56	76.54	76.54	564,000
04 Dec 2020	78.36	79.50	77.00	77.09	77.09	468,500
03 Dec 2020	77.71	78.99	77.03	78.15	78.15	291,900
02 Dec 2020	76.99	78.28	75.61	77.67	77.67	401,700
01 Dec 2020	79.31	79.33	76.62	77.37	77.37	502,600
30 Nov 2020	79.19	79.67	76.62	78.43	78.43	921,000
27 Nov 2020	78.98	79.45	76.90	79.13	79.13	295,800
25 Nov 2020	77.95	79.91	77.56	78.32	78.32	584,100
24 Nov 2020	80.70	80.77	76.66	77.67	77.67	597,600
23 Nov 2020	78.75	80.89	78.27	79.84	79.84	485,300
20 Nov 2020	78.14	78.97	77.28	78.38	78.38	485,600
19 Nov 2020	76.13	78.68	75.88	77.93	77.93	552,100
18 Nov 2020	77.98	78.49	75.43	75.52	75.52	648,500
17 Nov 2020	77.24	78.50	75.76	77.87	77.87	705,200
16 Nov 2020	76.45	77.89	75.73	77.02	77.02	721,300
13 Nov 2020	76.35	77.14	74.60	76.53	76.53	533,000
12 Nov 2020	76.66	77.04	75.01	75.61	75.61	588,400
11 Nov 2020	72.61	77.06	72.00	76.39	76.39	1,187,100
10 Nov 2020	74.57	74.57	71.10	71.38	71.38	1,279,400
09 Nov 2020	81.00	82.68	72.50	72.59	72.59	2,650,500
06 Nov 2020	83.72	86.54	83.26	85.20	85.20	601,300
05 Nov 2020	81.75	85.13	81.04	83.92	83.92	635,500
04 Nov 2020	83.04	84.39	80.74	80.93	80.93	724,900
03 Nov 2020	81.90	82.85	80.52	82.10	82.10	670,900
02 Nov 2020	80.60	82.60	79.75	80.99	80.99	530,800
30 Oct 2020	81.45	82.13	78.35	79.58	79.58	760,500
29 Oct 2020	82.28	82.65	81.27	81.33	81.33	537,700
28 Oct 2020	82.50	84.47	81.18	81.71	81.71	643,800
27 Oct 2020	82.64	85.83	82.20	85.18	85.18	791,100
26 Oct 2020	83.06	85.92	80.54	81.95	81.95	847,200
23 Oct 2020	83.00	85.66	82.13	84.00	84.00	1,203,600
22 Oct 2020	84.50	86.42	80.93	82.29	82.29	2,315,500
21 Oct 2020	92.12	92.47	79.50	83.48	83.48	8,409,000
20 Oct 2020	91.75	98.55	91.75	96.00	96.00	2,689,200
19 Oct 2020	89.97	94.82	89.96	91.38	91.38	841,100
16 Oct 2020	90.44	92.31	89.21	89.28	89.28	535,000
15 Oct 2020	88.12	92.00	87.50	90.25	90.25	502,700
14 Oct 2020	90.22	91.40	89.69	90.99	90.99	384,800
13 Oct 2020	88.62	90.79	88.40	90.27	90.27	449,600
12 Oct 2020	91.00	91.40	85.55	88.67	88.67	713,600
09 Oct 2020	86.92	91.23	86.78	89.83	89.83	821,800
08 Oct 2020	84.01	86.97	83.49	86.50	86.50	494,900
07 Oct 2020	81.20	83.79	81.20	83.08	83.08	445,000
06 Oct 2020	81.19	83.46	80.55	80.83	80.83	477,800
05 Oct 2020	79.51	81.04	79.00	80.99	80.99	417,000
02 Oct 2020	77.27	79.96	76.75	78.89	78.89	504,900
01 Oct 2020	76.75	79.49	75.40	79.31	79.31	766,200
30 Sep 2020	77.75	78.84	75.66	75.90	75.90	508,900
29 Sep 2020	77.26	78.20	76.68	77.64	77.64	236,700
28 Sep 2020	77.88	78.95	77.07	77.20	77.20	344,200
25 Sep 2020	76.02	76.76	75.30	76.60	76.60	272,200
24 Sep 2020	74.45	76.48	73.00	75.93	75.93	420,900
23 Sep 2020	77.01	77.18	75.05	75.22	75.22	410,200
22 Sep 2020	76.14	77.91	75.20	76.75	76.75	390,000
21 Sep 2020	76.76	77.62	75.55	76.06	76.06	638,500
18 Sep 2020	78.50	79.96	76.48	78.23	78.23	786,600
17 Sep 2020	80.16	80.55	76.24	77.85	77.85	600,100
16 Sep 2020	83.98	86.86	81.38	81.81	81.81	1,165,600
15 Sep 2020	80.21	84.31	80.00	83.49	83.49	1,084,200
14 Sep 2020	77.85	79.81	77.06	79.81	79.81	394,500
11 Sep 2020	78.58	80.63	76.34	77.02	77.02	902,200
10 Sep 2020	74.04	79.71	74.04	77.64	77.64	1,304,300
09 Sep 2020	72.02	74.62	71.84	74.26	74.26	588,600
08 Sep 2020	68.83	73.08	68.14	71.56	71.56	498,500
04 Sep 2020	72.27	73.23	67.55	71.41	71.41	593,300
03 Sep 2020	77.62	77.63	71.05	72.21	72.21	982,400
02 Sep 2020	77.94	78.92	76.51	78.34	78.34	566,800
01 Sep 2020	74.03	77.40	73.90	77.08	77.08	462,700
31 Aug 2020	74.04	74.79	73.35	74.03	74.03	362,600
28 Aug 2020	74.78	75.47	73.62	74.26	74.26	342,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7710-0.0057(-0.74%)

Want to master your money in 2021?

iRobot Corporation (IRBT)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7710
-0.0057(-0.74%)