iRobot Corporation Historical Data

IRBT
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 57.22
+0.00%
$ -- $ 229
Sep 12 $ 58.31
-0.07%
$ -- $ 12,847
Aug 29 $ 58.83
+0.03%
$ 117.66 billion $ 294
Aug 22 $ 58.81
-0.59%
$ 117.63 billion $ 941
Aug 15 $ 60.06
+0.59%
$ 120.13 billion $ 17,578
Aug 8 $ 59.71
+0.33%
$ 119.42 billion $ 17,926
Aug 1 $ 59.52
+29.41%
$ 119.03 billion $ 12,926
Jul 25 $ 45.99
+1.08%
$ 91.98 billion $ 138
Jun 27 $ 36.8
+0.92%
$ 73.59 billion $ 74
Jun 13 $ 39.38
-2.90%
$ 78.76 billion $ 39
Jun 6 $ 40.55
-10.17%
$ 81.11 billion $ 256
May 23 $ 45.7
+4.34%
$ 91.4 billion $ 449
May 16 $ 49.14
+3.88%
$ 98.28 billion $ 98
May 9 $ 46.24
-10.10%
$ 92.48 billion $ 564
May 2 $ 50.49
-0.37%
$ 100.98 billion $ 10,341
Apr 25 $ 50.68
+0.92%
$ 101.36 billion $ 152
Apr 11 $ 57.13
-0.90%
$ 114.25 billion $ 57
Apr 4 $ 57.65
-9.28%
$ 115.29 billion $ 473
Mar 28 $ 63.54
-2.53%
$ 127.08 billion $ 394
Mar 21 $ 65.19
+10.13%
$ 130.38 billion $ 9,165
Mar 14 $ 59.2
+6.42%
$ 118.39 billion $ 3,592
Feb 28 $ 62.14
-0.56%
$ 124.29 billion $ 124
Feb 21 $ 62.5
+5.92%
$ 124.99 billion $ 3,404
Feb 14 $ 59
-8.54%
$ 118 billion $ 13,111
Feb 7 $ 64.51
-11.61%
$ 129.02 billion $ 109,271
Jan 24 $ 63.53
-0.80%
$ 127.05 billion $ 254
Jan 17 $ 64.04
-4.07%
$ 128.08 billion $ 900
Jan 10 $ 66.76
+0.31%
$ 133.52 billion $ 459
Jan 3 $ 66.56
-2.63%
$ 133.11 billion $ 1,204
Dec 20 $ 66.69
-0.34%
$ 133.38 billion $ 263
Dec 13 $ 66.91
+2.50%
$ 133.83 billion $ 465
Dec 6 $ 75.63
+1.22%
$ 151.26 billion $ 149
Nov 15 $ 88.96
-0.32%
$ 177.92 billion $ 892
Nov 8 $ 89.25
-2.12%
$ 178.5 billion $ 1,784
Nov 1 $ 91.18
+5.88%
$ 182.36 billion $ 2,339
Oct 25 $ 82.19
+3.19%
$ 164.38 billion $ 735
Oct 18 $ 79.65
-2.54%
$ 159.3 billion $ 571
Oct 11 $ 81.73
+0.73%
$ 163.46 billion $ 327
Sep 27 $ 78.89
+0.37%
$ 157.78 billion $ 157
Sep 20 $ 79.87
-0.99%
$ 159.74 billion $ 320
Sep 13 $ 81.69
-1.30%
$ 163.38 billion $ 329
Aug 30 $ 84.75
+2.55%
$ 169.5 billion $ 1,079
Aug 23 $ 82.64
+3.52%
$ 165.28 billion $ 907
Aug 9 $ 88.91
+2.82%
$ 177.82 billion $ 353
Aug 2 $ 85.4
-2.06%
$ 170.8 billion $ 1,023
Jul 26 $ 87.22
-1.67%
$ 174.44 billion $ 119,778
Jul 19 $ 89.3
+5.98%
$ 178.6 billion $ 987
Jul 12 $ 85.29
-4.34%
$ 3.58 million $ 435
Jul 5 $ 90.58
-0.31%
$ 3.8 million $ 5,080
Jun 28 $ 90.86
-2.01%
$ 3.82 million $ 72,686
Download