iRobot Corporation Historical Data

IRBT
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 57.22
+0.00%
$ -- $ 114
Sep 29, 2022 $ 57.22
+0.00%
$ 114.43 billion $ 114
Sep 14, 2022 $ 58.31
-0.28%
$ 116.63 billion $ 6,415
Sep 13, 2022 $ 58.48
+0.21%
$ 116.96 billion $ 6,433
Aug 29, 2022 $ 58.83
+0.03%
$ 117.66 billion $ 294
Aug 28, 2022 $ 58.81
+0.00%
$ 117.63 billion $ 294
Aug 27, 2022 $ 58.81
+0.00%
$ 117.63 billion $ 294
Aug 26, 2022 $ 58.81
-0.43%
$ 117.63 billion $ 294
Aug 25, 2022 $ 59.07
-0.16%
$ 118.14 billion $ 59
Aug 16, 2022 $ 60.06
+0.24%
$ 120.13 billion $ 8,769
Aug 15, 2022 $ 59.92
+0.35%
$ 119.84 billion $ 8,808
Aug 14, 2022 $ 59.71
+0.00%
$ 119.42 billion $ 60
Aug 13, 2022 $ 59.71
+0.00%
$ 119.42 billion $ 60
Aug 12, 2022 $ 59.71
-0.06%
$ 119.42 billion $ 60
Aug 9, 2022 $ 59.5
-0.18%
$ 119 billion $ 8,866
Aug 8, 2022 $ 59.61
+0.15%
$ 119.21 billion $ 8,881
Aug 7, 2022 $ 59.52
+0.00%
$ 119.03 billion $ 893
Aug 6, 2022 $ 59.52
+0.00%
$ 119.03 billion $ 893
Aug 5, 2022 $ 59.52
+0.08%
$ 119.03 billion $ 893
Aug 3, 2022 $ 46.73
+1.52%
$ 93.45 billion $ 5,140
Aug 2, 2022 $ 46.02
-0.51%
$ 92.05 billion $ 5,063
Aug 1, 2022 $ 45.75
-0.52%
$ 91.5 billion $ 46
Jul 31, 2022 $ 45.99
+0.00%
$ 91.98 billion $ 46
Jul 30, 2022 $ 45.99
+0.00%
$ 91.98 billion $ 46
Jul 29, 2022 $ 45.99
+1.08%
$ 91.98 billion $ 46
Jul 1, 2022 $ 36.8
+0.12%
$ 73.59 billion $ 37
Jun 30, 2022 $ 36.75
+0.80%
$ 73.5 billion $ 37
Jun 13, 2022 $ 39.38
-2.90%
$ 78.76 billion $ 39
Jun 12, 2022 $ 40.55
+0.00%
$ 81.11 billion $ 41
Jun 11, 2022 $ 40.55
+0.00%
$ 81.11 billion $ 41
Jun 10, 2022 $ 40.55
-0.65%
$ 81.11 billion $ 41
Jun 9, 2022 $ 44.44
-1.29%
$ 88.87 billion $ 44
Jun 8, 2022 $ 45.02
-0.29%
$ 90.03 billion $ 90
May 25, 2022 $ 45.7
+3.57%
$ 91.4 billion $ 229
May 24, 2022 $ 44.13
+0.74%
$ 88.25 billion $ 221
May 18, 2022 $ 49.14
-0.32%
$ 98.28 billion $ 49
May 17, 2022 $ 49.3
+4.22%
$ 98.6 billion $ 49
May 11, 2022 $ 46.24
-2.19%
$ 92.48 billion $ 231
May 10, 2022 $ 47.28
-4.23%
$ 94.55 billion $ 284
May 9, 2022 $ 49.37
-4.02%
$ 98.73 billion $ 49
May 6, 2022 $ 50.49
-4.84%
$ 100.98 billion $ 3,231
May 5, 2022 $ 53.06
-5.91%
$ 106.12 billion $ 3,396
May 4, 2022 $ 56.39
+0.00%
$ 112.78 billion $ 3,609
May 3, 2022 $ 53.23
+1.13%
$ 106.47 billion $ 53
May 2, 2022 $ 51.44
+1.50%
$ 102.88 billion $ 51
May 1, 2022 $ 50.68
+0.00%
$ 101.36 billion $ 51
Apr 30, 2022 $ 50.68
+0.00%
$ 101.36 billion $ 51
Apr 29, 2022 $ 50.68
+0.92%
$ 101.36 billion $ 51
Apr 11, 2022 $ 57.13
-0.90%
$ 114.25 billion $ 57
Apr 10, 2022 $ 57.65
+0.00%
$ 115.29 billion $ 58
Download