IRBT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 8.59 | 0.77 | 9.85% | 7.92 | 8.65 | 7.86 | 1,748,123 |
Mar 26 2024 | 7.82 | -0.13 | -1.64% | 8.00 | 8.26 | 7.82 | 1,256,738 |
Mar 25 2024 | 7.95 | -0.24 | -2.93% | 8.17 | 8.29 | 7.90 | 1,378,711 |
Mar 22 2024 | 8.19 | -0.21 | -2.50% | 8.37 | 8.37 | 7.97 | 1,989,938 |
Mar 21 2024 | 8.40 | -0.20 | -2.33% | 8.67 | 8.92 | 8.37 | 2,526,859 |
Mar 20 2024 | 8.60 | -0.23 | -2.60% | 8.75 | 8.795 | 8.51 | 1,858,488 |
Mar 19 2024 | 8.83 | -0.38 | -4.13% | 9.12 | 9.26 | 8.79 | 1,942,733 |
Mar 18 2024 | 9.21 | -0.78 | -7.81% | 9.96 | 9.9659 | 9.11 | 2,305,590 |
Mar 15 2024 | 9.99 | 0.65 | 6.96% | 9.20 | 10.04 | 9.20 | 7,368,371 |
Mar 14 2024 | 9.34 | -0.45 | -4.60% | 9.73 | 9.73 | 9.185 | 2,273,762 |
Mar 13 2024 | 9.79 | -0.07 | -0.71% | 9.82 | 10.27 | 9.6566 | 1,665,632 |
Mar 12 2024 | 9.86 | -0.84 | -7.85% | 10.69 | 10.69 | 9.86 | 2,808,985 |
Mar 11 2024 | 10.70 | 0.28 | 2.69% | 10.29 | 10.75 | 10.28 | 1,865,291 |
Mar 08 2024 | 10.42 | 0.03 | 0.29% | 10.50 | 10.91 | 10.26 | 1,377,239 |
Mar 07 2024 | 10.39 | 0.10 | 0.97% | 10.29 | 10.435 | 10.065 | 1,263,725 |
Mar 06 2024 | 10.29 | 0.09 | 0.88% | 10.33 | 10.455 | 10.02 | 1,485,147 |
Mar 05 2024 | 10.20 | -0.55 | -5.12% | 10.70 | 10.70 | 10.15 | 1,700,184 |
Mar 04 2024 | 10.75 | -0.45 | -4.02% | 10.93 | 11.01 | 10.46 | 2,983,725 |
Mar 01 2024 | 11.20 | -0.21 | -1.84% | 11.30 | 11.47 | 10.91 | 1,787,666 |
Feb 29 2024 | 11.41 | 0.12 | 1.06% | 11.41 | 12.79 | 11.34 | 2,708,737 |
Feb 28 2024 | 11.29 | -0.49 | -4.16% | 11.70 | 11.78 | 11.04 | 2,696,809 |
Feb 27 2024 | 11.78 | -0.35 | -2.89% | 11.15 | 12.149 | 10.00 | 7,432,803 |
Feb 26 2024 | 12.13 | 0.50 | 4.30% | 11.67 | 12.33 | 11.60 | 2,759,763 |
Feb 23 2024 | 11.63 | -0.34 | -2.84% | 11.85 | 12.23 | 11.52 | 2,045,335 |
Feb 22 2024 | 11.97 | -0.08 | -0.66% | 12.08 | 12.41 | 11.94 | 1,477,499 |
Feb 21 2024 | 12.05 | -0.25 | -2.03% | 12.24 | 12.43 | 11.99 | 1,124,046 |
Feb 20 2024 | 12.30 | -0.05 | -0.36% | 12.34 | 12.79 | 12.21 | 1,585,934 |
Feb 16 2024 | 12.345 | -0.08 | -0.60% | 12.38 | 12.78 | 12.20 | 1,450,269 |
Feb 15 2024 | 12.42 | -0.13 | -1.04% | 12.68 | 12.93 | 12.22 | 1,581,070 |
Feb 14 2024 | 12.55 | -0.04 | -0.32% | 12.61 | 12.85 | 12.12 | 1,227,521 |
Feb 13 2024 | 12.59 | -1.28 | -9.23% | 13.78 | 13.80 | 12.56 | 2,165,016 |
Feb 12 2024 | 13.87 | 0.22 | 1.61% | 13.81 | 14.19 | 13.71 | 1,365,544 |
Feb 09 2024 | 13.65 | 0.49 | 3.72% | 13.20 | 14.06 | 12.82 | 2,116,234 |
Feb 08 2024 | 13.16 | 0.97 | 7.96% | 12.30 | 13.64 | 12.01 | 2,222,481 |
Feb 07 2024 | 12.19 | -0.28 | -2.25% | 12.46 | 12.58 | 12.0007 | 1,730,681 |
Feb 06 2024 | 12.47 | 0.43 | 3.57% | 11.82 | 12.79 | 11.82 | 2,648,998 |
Feb 05 2024 | 12.04 | -0.97 | -7.46% | 12.87 | 12.89 | 11.88 | 3,715,131 |
Feb 02 2024 | 13.01 | -0.63 | -4.62% | 13.52 | 13.55 | 12.87 | 2,960,151 |
Feb 01 2024 | 13.64 | 0.04 | 0.29% | 13.67 | 13.88 | 12.92 | 3,154,844 |
Jan 31 2024 | 13.60 | -0.65 | -4.56% | 14.29 | 14.50 | 13.50 | 3,966,950 |
Jan 30 2024 | 14.25 | -1.25 | -8.06% | 15.47 | 15.48 | 14.10 | 4,977,082 |
Jan 29 2024 | 15.50 | -1.49 | -8.77% | 14.07 | 16.25 | 13.80 | 18,316,327 |
Jan 26 2024 | 16.99 | -0.59 | -3.36% | 17.35 | 17.372 | 16.81 | 1,325,207 |
Jan 25 2024 | 17.58 | -0.03 | -0.17% | 17.64 | 17.9399 | 16.39 | 2,807,815 |
Jan 24 2024 | 17.61 | -0.87 | -4.71% | 18.85 | 19.45 | 17.55 | 2,955,257 |
Jan 23 2024 | 18.48 | 1.10 | 6.33% | 17.38 | 19.68 | 16.901 | 6,673,629 |
Jan 22 2024 | 17.38 | 0.12 | 0.70% | 16.91 | 17.74 | 16.83 | 5,442,834 |
Jan 19 2024 | 17.26 | -6.36 | -26.93% | 16.91 | 18.05 | 15.77 | 25,708,090 |
Jan 18 2024 | 23.62 | -3.92 | -14.23% | 28.01 | 28.0899 | 23.41 | 5,672,011 |
Jan 17 2024 | 27.54 | -2.67 | -8.84% | 30.02 | 30.505 | 27.17 | 1,797,167 |
Jan 16 2024 | 30.21 | 0.23 | 0.77% | 30.50 | 32.00 | 30.03 | 1,197,725 |
Jan 12 2024 | 29.98 | -1.07 | -3.45% | 31.04 | 31.49 | 29.91 | 770,652 |
Jan 11 2024 | 31.05 | 1.30 | 4.37% | 30.41 | 32.2298 | 30.33 | 2,941,273 |
Jan 10 2024 | 29.75 | -7.33 | -19.77% | 36.99 | 36.99 | 29.00 | 4,931,849 |
Jan 09 2024 | 37.08 | -0.68 | -1.80% | 37.50 | 37.51 | 36.34 | 642,361 |
Jan 08 2024 | 37.76 | 0.24 | 0.64% | 37.80 | 38.36 | 37.615 | 213,846 |
Jan 05 2024 | 37.52 | -0.81 | -2.11% | 38.18 | 38.45 | 37.51 | 308,419 |
Jan 04 2024 | 38.33 | -0.17 | -0.44% | 38.61 | 38.70 | 38.02 | 270,693 |
Jan 03 2024 | 38.50 | -0.04 | -0.10% | 38.50 | 38.87 | 38.49 | 234,157 |
Jan 02 2024 | 38.54 | -0.16 | -0.41% | 38.50 | 38.85 | 38.33 | 235,579 |
Dec 29 2023 | 38.70 | 0.14 | 0.36% | 38.54 | 38.94 | 38.50 | 254,142 |