14-day Premium Trial Subscription Try For FreeTry Free
$9.43
+0.530 (+5.96%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical iRobot Corporation prices

Date Open High Low Close Volume
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
Mar 15, 2024 $9.20 $10.03 $9.20 $9.99 6 591 692
Mar 14, 2024 $9.73 $9.73 $9.19 $9.34 2 263 548
Mar 13, 2024 $9.82 $10.27 $9.66 $9.79 1 658 989
Mar 12, 2024 $10.69 $10.69 $9.86 $9.86 2 805 100
Mar 11, 2024 $10.29 $10.75 $10.28 $10.70 1 855 737
Mar 08, 2024 $10.50 $10.91 $10.26 $10.42 1 373 668
Mar 07, 2024 $10.29 $10.44 $10.07 $10.39 1 164 428
Mar 06, 2024 $10.33 $10.46 $10.02 $10.29 1 484 427
Mar 05, 2024 $10.65 $10.65 $10.15 $10.20 1 687 406
Mar 04, 2024 $10.93 $11.01 $10.46 $10.75 2 856 118
Mar 01, 2024 $11.28 $11.47 $10.95 $11.20 1 755 652
Feb 29, 2024 $11.41 $12.79 $11.34 $11.41 2 694 041
Feb 28, 2024 $11.70 $11.77 $11.04 $11.29 2 688 777
Feb 27, 2024 $11.15 $12.15 $10.00 $11.78 7 387 510
Feb 26, 2024 $11.67 $12.33 $11.62 $12.13 2 097 670
Feb 23, 2024 $11.88 $12.23 $11.52 $11.63 2 008 120
Click to get the best stock tips daily for free!

About iRobot Corporation

iRobot iRobot Corporation designs, builds, and sells robots and home innovation products in the United States, Europe, the Middle East, Africa, Japan, and internationally. The company offers floor care products, including Roomba floor vacuuming robots; Roomba accessories and consumables, such as the Clean Base Automatic Dirt Disposal, replacement dirt disposal bags for the Clean Base, filters, brushes, and batteries; Braava family of automatic floor mop... IRBT Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT