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 |
| Aug 23, 2023 | $38.27 | $38.65 | $37.66 | $37.74 | 173 721 |
| Aug 22, 2023 | $36.99 | $38.62 | $36.97 | $38.37 | 236 992 |
| Aug 21, 2023 | $37.12 | $37.47 | $36.63 | $37.13 | 174 320 |
| Aug 18, 2023 | $36.69 | $37.00 | $36.65 | $36.97 | 170 600 |
| Aug 17, 2023 | $37.00 | $37.53 | $36.73 | $36.99 | 215 616 |
| Aug 16, 2023 | $37.15 | $37.98 | $36.60 | $37.18 | 184 233 |
| Aug 15, 2023 | $37.04 | $37.55 | $36.60 | $37.49 | 200 117 |
| Aug 14, 2023 | $37.53 | $37.62 | $37.07 | $37.25 | 209 246 |
| Aug 11, 2023 | $38.85 | $39.08 | $37.42 | $37.73 | 319 783 |
| Aug 10, 2023 | $38.70 | $39.21 | $38.59 | $39.05 | 168 257 |
| Aug 09, 2023 | $39.28 | $40.17 | $38.48 | $38.88 | 392 389 |
| Aug 08, 2023 | $38.65 | $39.19 | $38.30 | $38.67 | 494 933 |
| Aug 07, 2023 | $39.05 | $39.29 | $38.66 | $39.08 | 205 662 |
| Aug 04, 2023 | $38.73 | $39.14 | $38.42 | $39.05 | 156 644 |
| Aug 03, 2023 | $39.00 | $39.41 | $38.59 | $38.72 | 154 785 |
| Aug 02, 2023 | $39.74 | $40.13 | $38.70 | $39.03 | 278 301 |
| Aug 01, 2023 | $39.76 | $40.09 | $39.51 | $39.94 | 247 673 |
| Jul 31, 2023 | $39.72 | $40.31 | $39.71 | $40.00 | 232 360 |
| Jul 28, 2023 | $38.94 | $40.11 | $38.90 | $39.55 | 305 296 |
| Jul 27, 2023 | $39.86 | $40.36 | $38.90 | $38.94 | 479 089 |
| Jul 26, 2023 | $40.56 | $41.02 | $39.68 | $40.00 | 468 567 |
| Jul 25, 2023 | $43.01 | $43.01 | $40.10 | $40.46 | 2 400 304 |
| Jul 24, 2023 | $47.42 | $47.59 | $46.65 | $46.90 | 234 481 |
| Jul 21, 2023 | $48.31 | $48.31 | $47.31 | $47.42 | 259 090 |
| Jul 20, 2023 | $48.00 | $48.26 | $47.46 | $47.96 | 257 339 |
