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 05, 2016 | $34.49 | $34.57 | $33.48 | $33.70 | 296 500 |
| Feb 04, 2016 | $34.86 | $35.40 | $33.48 | $34.41 | 830 300 |
| Feb 03, 2016 | $33.13 | $33.17 | $31.95 | $32.43 | 533 400 |
| Feb 02, 2016 | $33.23 | $33.39 | $32.56 | $32.74 | 210 500 |
| Feb 01, 2016 | $33.73 | $33.98 | $33.32 | $33.68 | 202 500 |
| Jan 29, 2016 | $33.11 | $34.06 | $33.11 | $33.93 | 423 700 |
| Jan 28, 2016 | $32.99 | $33.30 | $32.85 | $32.99 | 253 600 |
| Jan 27, 2016 | $33.02 | $33.19 | $32.55 | $32.75 | 324 300 |
| Jan 26, 2016 | $32.21 | $33.81 | $32.16 | $33.27 | 408 600 |
| Jan 25, 2016 | $32.11 | $32.48 | $31.94 | $32.13 | 188 100 |
| Jan 22, 2016 | $32.35 | $32.44 | $31.82 | $32.19 | 247 300 |
| Jan 21, 2016 | $32.28 | $32.88 | $31.71 | $31.71 | 310 300 |
| Jan 20, 2016 | $30.95 | $32.43 | $30.71 | $32.25 | 670 900 |
| Jan 19, 2016 | $31.12 | $31.92 | $30.87 | $31.27 | 449 000 |
| Jan 15, 2016 | $30.25 | $30.97 | $30.13 | $30.94 | 351 800 |
| Jan 14, 2016 | $30.37 | $31.11 | $30.00 | $31.03 | 373 200 |
| Jan 13, 2016 | $31.58 | $31.88 | $30.21 | $30.42 | 381 600 |
| Jan 12, 2016 | $31.95 | $32.19 | $31.36 | $31.67 | 342 000 |
| Jan 11, 2016 | $32.10 | $32.25 | $31.39 | $31.69 | 237 600 |
| Jan 08, 2016 | $32.56 | $32.57 | $31.85 | $31.94 | 358 900 |
| Jan 07, 2016 | $32.38 | $32.94 | $32.18 | $32.40 | 374 700 |
| Jan 06, 2016 | $33.81 | $33.99 | $32.84 | $32.96 | 491 300 |
| Jan 05, 2016 | $34.12 | $34.28 | $33.35 | $33.63 | 360 900 |
