NASDAQ:IRBT
iRobot Corporation Stock Price (Quote)
$6.74
-0.500 (-6.91%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.71 | $10.76 | Monday, 22nd Apr 2024 IRBT stock ended at $6.74. This is 6.91% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 7.75% from a day low at $6.71 to a day high of $7.23. |
| 90 days | $6.71 | $19.68 | |
| 52 weeks | $6.71 | $51.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $7.23 | $7.23 | $6.71 | $6.74 | 1 769 199 |
| Apr 19, 2024 | $7.24 | $7.53 | $7.07 | $7.24 | 1 444 594 |
| Apr 18, 2024 | $7.05 | $7.48 | $7.02 | $7.25 | 1 065 752 |
| Apr 17, 2024 | $7.19 | $7.60 | $7.00 | $7.03 | 1 477 251 |
| Apr 16, 2024 | $7.42 | $7.54 | $7.13 | $7.14 | 2 174 758 |
| Apr 15, 2024 | $7.84 | $7.91 | $7.41 | $7.58 | 2 778 830 |
| Apr 12, 2024 | $9.00 | $9.01 | $7.82 | $7.85 | 2 848 008 |
| Apr 11, 2024 | $9.52 | $9.77 | $9.08 | $9.09 | 1 885 489 |
| Apr 10, 2024 | $9.90 | $9.91 | $9.02 | $9.20 | 2 287 371 |
| Apr 09, 2024 | $9.89 | $10.76 | $9.73 | $10.22 | 3 006 240 |
| Apr 08, 2024 | $8.87 | $10.19 | $8.75 | $9.96 | 3 545 348 |
| Apr 05, 2024 | $8.60 | $9.34 | $8.30 | $8.84 | 2 470 130 |
| Apr 04, 2024 | $8.25 | $8.91 | $7.86 | $8.70 | 3 726 990 |
| Apr 03, 2024 | $8.00 | $9.34 | $7.62 | $8.15 | 6 237 355 |
| Apr 02, 2024 | $8.30 | $8.32 | $7.88 | $8.00 | 992 591 |
| Apr 01, 2024 | $8.80 | $8.80 | $8.26 | $8.47 | 762 576 |
| Mar 28, 2024 | $8.60 | $8.80 | $8.47 | $8.76 | 1 102 876 |
| Mar 27, 2024 | $7.92 | $8.65 | $7.86 | $8.59 | 1 722 029 |
| Mar 26, 2024 | $8.00 | $8.26 | $7.82 | $7.82 | 1 244 379 |
| Mar 25, 2024 | $8.17 | $8.29 | $7.90 | $7.95 | 1 370 585 |
| Mar 22, 2024 | $8.34 | $8.35 | $7.97 | $8.19 | 1 978 396 |
| Mar 21, 2024 | $8.67 | $8.92 | $8.37 | $8.40 | 2 216 497 |
| Mar 20, 2024 | $8.75 | $8.80 | $8.51 | $8.60 | 1 845 106 |
| Mar 19, 2024 | $9.12 | $9.26 | $8.79 | $8.83 | 1 806 187 |
| Mar 18, 2024 | $9.96 | $9.97 | $9.11 | $9.21 | 2 043 947 |
