NASDAQ:IRBT
iRobot Corporation Stock Price (Quote)
$8.90
+0.340 (+3.97%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.49 | $10.76 | Thursday, 2nd May 2024 IRBT stock ended at $8.90. This is 3.97% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.69% from a day low at $8.58 to a day high of $9.24. |
| 90 days | $6.49 | $14.19 | |
| 52 weeks | $6.49 | $51.49 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2023 | $38.27 | $39.36 | $38.05 | $38.69 | 589 160 |
| Dec 06, 2023 | $38.30 | $38.50 | $37.82 | $38.22 | 440 683 |
| Dec 05, 2023 | $36.32 | $38.29 | $36.30 | $37.93 | 704 379 |
| Dec 04, 2023 | $37.18 | $37.47 | $36.03 | $36.85 | 712 358 |
| Dec 01, 2023 | $36.09 | $36.88 | $35.60 | $36.78 | 603 265 |
| Nov 30, 2023 | $36.10 | $36.65 | $35.86 | $36.11 | 678 854 |
| Nov 29, 2023 | $35.31 | $36.94 | $34.71 | $36.24 | 1 287 958 |
| Nov 28, 2023 | $35.30 | $35.60 | $34.25 | $35.48 | 1 724 847 |
| Nov 27, 2023 | $42.10 | $42.14 | $31.13 | $34.35 | 7 985 742 |
| Nov 24, 2023 | $38.59 | $41.89 | $37.39 | $41.48 | 7 229 384 |
| Nov 22, 2023 | $29.66 | $30.28 | $29.64 | $29.83 | 151 011 |
| Nov 21, 2023 | $30.21 | $30.47 | $29.50 | $29.52 | 146 183 |
| Nov 20, 2023 | $30.48 | $31.25 | $30.15 | $30.52 | 308 120 |
| Nov 17, 2023 | $30.62 | $30.82 | $30.33 | $30.48 | 193 057 |
| Nov 16, 2023 | $30.94 | $30.94 | $30.34 | $30.48 | 142 148 |
| Nov 15, 2023 | $30.25 | $31.60 | $30.25 | $30.99 | 461 451 |
| Nov 14, 2023 | $28.85 | $30.34 | $28.85 | $30.01 | 313 715 |
| Nov 13, 2023 | $28.60 | $29.17 | $28.45 | $28.49 | 214 854 |
| Nov 10, 2023 | $29.05 | $29.10 | $28.25 | $28.60 | 445 977 |
| Nov 09, 2023 | $29.75 | $29.92 | $29.05 | $29.12 | 424 897 |
| Nov 08, 2023 | $30.00 | $30.25 | $29.29 | $30.16 | 675 019 |
| Nov 07, 2023 | $32.06 | $32.16 | $31.45 | $31.51 | 231 004 |
| Nov 06, 2023 | $32.35 | $32.56 | $31.85 | $32.06 | 216 645 |
| Nov 03, 2023 | $32.89 | $33.23 | $32.36 | $32.37 | 179 297 |
| Nov 02, 2023 | $32.47 | $32.84 | $32.30 | $32.40 | 246 513 |
