NASDAQ:IRBT
iRobot Corporation Stock Price (Quote)
$9.43
+0.530 (+5.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.49 | $10.76 | Friday, 3rd May 2024 IRBT stock ended at $9.43. This is 5.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.75% from a day low at $8.95 to a day high of $9.47. |
| 90 days | $6.49 | $14.19 | |
| 52 weeks | $6.49 | $51.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $39.71 | $40.76 | $39.73 | $40.49 | 331 125 |
| Jun 09, 2023 | $40.00 | $40.49 | $39.90 | $40.13 | 313 637 |
| Jun 08, 2023 | $39.47 | $40.33 | $39.31 | $40.16 | 321 750 |
| Jun 07, 2023 | $38.43 | $39.81 | $38.19 | $39.52 | 414 101 |
| Jun 06, 2023 | $38.18 | $38.18 | $37.61 | $38.10 | 296 603 |
| Jun 05, 2023 | $39.78 | $40.26 | $37.85 | $38.21 | 482 162 |
| Jun 02, 2023 | $38.79 | $40.28 | $38.79 | $39.98 | 507 897 |
| Jun 01, 2023 | $35.56 | $39.41 | $35.50 | $38.73 | 1 137 274 |
| May 31, 2023 | $34.77 | $36.19 | $34.60 | $35.45 | 676 946 |
| May 30, 2023 | $33.50 | $34.77 | $33.35 | $34.75 | 300 412 |
| May 26, 2023 | $33.65 | $33.79 | $33.48 | $33.54 | 256 335 |
| May 25, 2023 | $34.00 | $34.10 | $33.55 | $33.87 | 268 227 |
| May 24, 2023 | $32.75 | $34.84 | $32.67 | $34.00 | 623 945 |
| May 23, 2023 | $32.00 | $32.92 | $31.37 | $32.72 | 487 805 |
| May 22, 2023 | $32.16 | $32.30 | $31.65 | $31.80 | 414 552 |
| May 19, 2023 | $32.87 | $32.87 | $31.46 | $32.07 | 729 891 |
| May 18, 2023 | $33.06 | $33.23 | $32.20 | $32.72 | 691 213 |
| May 17, 2023 | $33.92 | $34.00 | $33.11 | $33.30 | 544 766 |
| May 16, 2023 | $33.75 | $34.06 | $33.54 | $34.03 | 316 966 |
| May 15, 2023 | $33.76 | $34.14 | $33.56 | $33.93 | 594 616 |
| May 12, 2023 | $34.08 | $34.40 | $33.49 | $33.75 | 652 476 |
| May 11, 2023 | $35.49 | $35.60 | $34.19 | $34.20 | 702 002 |
| May 10, 2023 | $36.25 | $36.45 | $34.98 | $35.84 | 960 671 |
| May 09, 2023 | $37.82 | $38.98 | $37.66 | $38.28 | 387 702 |
| May 08, 2023 | $37.50 | $38.14 | $37.25 | $38.10 | 364 340 |
