IRBT

iRobot Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
iRobot Corporation IRBT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.38 -0.4% 95.00 19:36:40
Open Price Low Price High Price Close Price Prev Close
95.36 94.10 96.77 95.00 95.38
more quote information »

IRBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week95.7998.4693.72596.41414,596-0.79-0.82%
1 Month95.96106.6592.6998.63494,448-0.96-1.0%
3 Months114.26125.3589.05103.16517,439-19.26-16.86%
6 Months81.18196.806978.54113.63814,20913.8217.02%
1 Year84.12196.806967.5597.47774,62810.8812.93%
3 Years78.50196.806932.7980.01919,34316.5021.02%
5 Years37.37196.806932.7977.27848,07057.63154.21%

IRBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 95.00 -0.38 -0.4% 95.36 96.77 94.10 867,244
Jun 17 2021 95.38 -1.57 -1.62% 96.55 98.46 93.725 492,506
Jun 16 2021 96.95 0.70 0.73% 96.04 98.00 95.80 535,707
Jun 15 2021 96.25 -1.29 -1.32% 97.59 97.86 95.26 337,075
Jun 14 2021 97.54 1.71 1.78% 96.95 97.9299 96.04 394,622
Jun 11 2021 95.83 0.84 0.88% 95.79 96.25 94.90 313,068
Jun 10 2021 94.99 -1.88 -1.94% 96.88 97.80 94.59 347,302
Jun 09 2021 96.87 -4.33 -4.28% 100.71 101.47 96.435 549,890
Jun 08 2021 101.20 1.45 1.45% 100.07 101.90 99.17 309,401
Jun 07 2021 99.75 2.20 2.26% 97.48 101.7922 97.48 388,418
Jun 04 2021 97.55 -2.44 -2.44% 100.00 100.6499 97.10 408,519
Jun 03 2021 99.99 -5.94 -5.61% 106.00 106.6399 99.10 711,171
Jun 02 2021 105.93 7.42 7.53% 98.99 106.65 96.075 1,626,364
Jun 01 2021 98.51 0.81 0.83% 98.77 100.87 97.40 609,138
May 28 2021 97.70 0.07 0.07% 97.73 99.67 97.33 414,859
May 27 2021 97.63 2.90 3.06% 95.20 98.535 94.335 684,568
May 26 2021 94.73 0.73 0.78% 94.50 95.29 93.75 469,831
May 25 2021 94.00 0.54 0.58% 94.05 95.05 93.42 243,989
May 24 2021 93.46 -0.88 -0.93% 94.82 95.0291 92.69 351,790
May 21 2021 94.34 -0.93 -0.98% 95.96 96.83 94.34 206,288
May 20 2021 95.27 1.23 1.31% 94.47 95.61 93.93 320,258
May 19 2021 94.04 -2.73 -2.82% 94.91 94.96 92.67 412,781
See More Historical Prices »


Your Recent History
NASDAQ
IRBT
iRobot
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.