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 |
| Sep 27, 2023 | $38.00 | $39.74 | $37.99 | $39.28 | 316 042 |
| Sep 26, 2023 | $37.55 | $37.97 | $37.32 | $37.85 | 374 611 |
| Sep 25, 2023 | $37.09 | $37.69 | $37.03 | $37.68 | 138 821 |
| Sep 22, 2023 | $37.29 | $37.75 | $37.10 | $37.30 | 146 271 |
| Sep 21, 2023 | $37.09 | $37.84 | $36.91 | $37.32 | 223 002 |
| Sep 20, 2023 | $37.64 | $38.29 | $36.97 | $37.32 | 282 659 |
| Sep 19, 2023 | $35.51 | $37.82 | $35.23 | $37.60 | 334 522 |
| Sep 18, 2023 | $35.01 | $35.54 | $34.34 | $35.49 | 343 904 |
| Sep 15, 2023 | $35.36 | $35.50 | $34.89 | $35.10 | 435 284 |
| Sep 14, 2023 | $35.46 | $35.77 | $34.94 | $35.31 | 178 760 |
| Sep 13, 2023 | $35.22 | $36.02 | $35.11 | $35.39 | 301 019 |
| Sep 12, 2023 | $35.75 | $36.25 | $35.20 | $35.45 | 225 942 |
| Sep 11, 2023 | $35.84 | $36.32 | $35.50 | $35.80 | 337 839 |
| Sep 08, 2023 | $37.09 | $37.30 | $36.29 | $36.34 | 245 892 |
| Sep 07, 2023 | $36.58 | $37.36 | $36.28 | $37.18 | 314 789 |
| Sep 06, 2023 | $37.69 | $37.69 | $36.16 | $37.04 | 410 324 |
| Sep 05, 2023 | $38.04 | $38.69 | $37.79 | $37.79 | 228 616 |
| Sep 01, 2023 | $38.98 | $39.27 | $38.17 | $38.77 | 193 184 |
| Aug 31, 2023 | $38.80 | $39.41 | $38.36 | $38.89 | 273 778 |
| Aug 30, 2023 | $38.79 | $39.26 | $38.66 | $38.88 | 160 663 |
| Aug 29, 2023 | $39.40 | $39.42 | $38.80 | $38.99 | 303 715 |
| Aug 28, 2023 | $39.06 | $39.50 | $39.06 | $39.43 | 262 119 |
| Aug 25, 2023 | $38.06 | $39.31 | $37.80 | $39.11 | 177 313 |
| Aug 24, 2023 | $37.70 | $38.22 | $37.25 | $38.03 | 173 764 |
| Aug 23, 2023 | $38.27 | $38.65 | $37.66 | $37.74 | 173 721 |
