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 |
| Jan 17, 2024 | $30.02 | $30.35 | $27.21 | $27.54 | 1 794 198 |
| Jan 16, 2024 | $30.50 | $32.00 | $30.03 | $30.21 | 1 189 769 |
| Jan 12, 2024 | $31.04 | $31.49 | $29.91 | $29.98 | 765 085 |
| Jan 11, 2024 | $30.41 | $32.23 | $30.35 | $31.05 | 2 862 470 |
| Jan 10, 2024 | $36.99 | $36.99 | $29.00 | $29.75 | 4 846 488 |
| Jan 09, 2024 | $37.50 | $37.50 | $36.34 | $37.08 | 638 326 |
| Jan 08, 2024 | $37.80 | $38.35 | $37.62 | $37.76 | 209 238 |
| Jan 05, 2024 | $38.18 | $38.41 | $37.51 | $37.52 | 303 140 |
| Jan 04, 2024 | $38.61 | $38.69 | $38.05 | $38.33 | 256 769 |
| Jan 03, 2024 | $38.50 | $38.87 | $38.50 | $38.50 | 228 269 |
| Jan 02, 2024 | $38.50 | $38.85 | $38.33 | $38.54 | 232 933 |
| Dec 29, 2023 | $38.54 | $38.94 | $38.50 | $38.70 | 251 598 |
| Dec 28, 2023 | $38.96 | $38.96 | $38.55 | $38.56 | 149 147 |
| Dec 27, 2023 | $38.37 | $38.98 | $38.30 | $38.78 | 191 568 |
| Dec 26, 2023 | $39.06 | $39.18 | $38.36 | $38.37 | 233 471 |
| Dec 22, 2023 | $38.56 | $39.16 | $38.50 | $39.06 | 184 020 |
| Dec 21, 2023 | $38.51 | $38.99 | $38.30 | $38.57 | 268 584 |
| Dec 20, 2023 | $38.32 | $39.44 | $37.64 | $38.27 | 493 250 |
| Dec 19, 2023 | $37.21 | $39.25 | $37.10 | $38.50 | 499 599 |
| Dec 18, 2023 | $36.90 | $37.73 | $36.49 | $37.18 | 576 051 |
| Dec 15, 2023 | $38.31 | $38.54 | $37.55 | $37.66 | 833 647 |
| Dec 14, 2023 | $39.07 | $39.15 | $37.46 | $37.94 | 657 009 |
| Dec 13, 2023 | $38.79 | $39.23 | $38.60 | $38.65 | 521 727 |
| Dec 12, 2023 | $38.32 | $39.03 | $38.03 | $38.72 | 332 594 |
| Dec 11, 2023 | $39.55 | $39.94 | $37.90 | $38.63 | 594 986 |
