ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IRBT iRobot Corporation

8.76
0.17 (1.98%)
After Hours
Last Updated: 16:21:03
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock