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 |
| Feb 22, 2024 | $12.08 | $12.41 | $11.94 | $11.97 | 1 472 945 |
| Feb 21, 2024 | $12.24 | $12.43 | $11.99 | $12.05 | 1 100 117 |
| Feb 20, 2024 | $12.34 | $12.79 | $12.21 | $12.30 | 1 580 616 |
| Feb 16, 2024 | $12.38 | $12.78 | $12.20 | $12.35 | 1 445 431 |
| Feb 15, 2024 | $12.68 | $12.92 | $12.24 | $12.42 | 1 522 605 |
| Feb 14, 2024 | $12.60 | $12.85 | $12.12 | $12.55 | 1 216 245 |
| Feb 13, 2024 | $13.78 | $13.78 | $12.56 | $12.59 | 2 202 081 |
| Feb 12, 2024 | $13.81 | $14.19 | $13.71 | $13.87 | 1 358 252 |
| Feb 09, 2024 | $13.20 | $14.06 | $12.82 | $13.65 | 2 011 035 |
| Feb 08, 2024 | $12.30 | $13.64 | $12.01 | $13.16 | 2 196 805 |
| Feb 07, 2024 | $12.46 | $12.58 | $12.00 | $12.19 | 1 635 185 |
| Feb 06, 2024 | $11.82 | $12.79 | $11.82 | $12.47 | 2 641 389 |
| Feb 05, 2024 | $12.87 | $12.87 | $11.88 | $12.04 | 3 699 466 |
| Feb 02, 2024 | $13.52 | $13.55 | $12.87 | $13.01 | 2 949 797 |
| Feb 01, 2024 | $13.67 | $13.88 | $12.92 | $13.64 | 3 121 244 |
| Jan 31, 2024 | $14.23 | $14.49 | $13.50 | $13.60 | 3 849 304 |
| Jan 30, 2024 | $14.07 | $15.48 | $14.07 | $14.25 | 4 940 972 |
| Jan 29, 2024 | $14.07 | $16.25 | $13.80 | $15.50 | 18 195 450 |
| Jan 26, 2024 | $17.35 | $17.37 | $16.81 | $16.99 | 1 314 530 |
| Jan 25, 2024 | $17.64 | $17.94 | $16.39 | $17.58 | 2 758 109 |
| Jan 24, 2024 | $18.85 | $19.45 | $17.56 | $17.61 | 2 897 304 |
| Jan 23, 2024 | $17.38 | $19.68 | $16.90 | $18.48 | 6 654 114 |
| Jan 22, 2024 | $16.90 | $17.74 | $16.83 | $17.38 | 5 409 735 |
| Jan 19, 2024 | $16.91 | $18.05 | $15.77 | $17.26 | 25 484 711 |
| Jan 18, 2024 | $28.01 | $28.05 | $23.42 | $23.62 | 2 407 854 |
