iRobot Corporation Historical Data

IRBT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 94.09
+0.31%
$ 3.95 million $ 187
Jun 14 $ 94.67
-1.17%
$ 3.98 million $ 2,495
Jun 7 $ 95.7
-3.42%
$ 4.02 million $ 4,052
May 31 $ 104.35
+5.81%
$ 4.38 million $ 405
May 24 $ 95.97
-0.96%
$ 4.03 million $ 193
May 17 $ 87.14
-9.26%
$ 3.66 million $ 2,001
May 10 $ 96
+1.18%
$ 4.03 million $ 1,328
May 3 $ 94.88
-13.09%
$ 3.98 million $ 18,853
Apr 26 $ 110.86
-4.27%
$ 4.66 million $ 1,700
Apr 19 $ 112.29
-0.99%
$ 4.72 million $ 788
Apr 12 $ 113.39
-0.15%
$ 4.76 million $ 1,701
Apr 5 $ 116.84
-3.69%
$ 4.91 million $ 1,218
Mar 29 $ 121.31
+8.30%
$ 5.09 million $ 1,680
Mar 22 $ 112.04
-4.58%
$ 4.7 million $ 1,114
Mar 15 $ 118.71
-5.32%
$ 4.98 million $ 15,132
Mar 8 $ 114.68
-4.47%
$ 4.82 million $ 1,630
Mar 1 $ 120.12
+1.15%
$ 5.04 million $ 8,255
Feb 22 $ 124.68
+3.49%
$ 5.24 million $ 2,668
Feb 15 $ 117.81
-11.49%
$ 4.95 million $ 10,591
Feb 8 $ 133.13
+12.44%
$ 5.59 million $ 12,058
Feb 1 $ 118.21
-0.97%
$ 4.96 million $ 40,322
Jan 25 $ 119.42
+7.57%
$ 5.01 million $ 47,437
Jan 18 $ 98.69
+10.58%
$ 4.14 million $ 1,466
Jan 11 $ 89
+6.17%
$ 3.74 million $ 25,685
Jan 4 $ 83.83
+2.67%
$ 3.52 million $ 4,781
Dec 28 $ 84.2
+0.96%
$ 3.54 million $ 585
Dec 21 $ 85.45
+2.93%
$ 3.59 million $ 29,212
Dec 14 $ 80.7
-0.92%
$ 3.39 million $ 40,452
Dec 7 $ 76.16
-1.41%
$ 3.2 million $ 306
Nov 30 $ 77.5
-0.87%
$ -- $ 390
Nov 23 $ 78.11
+0.19%
$ -- $ 546
Nov 16 $ 78.17
+1.57%
$ -- $ 692
Nov 9 $ 72.1
-6.30%
$ 3.03 million $ 940
Nov 2 $ 82.16
+0.60%
$ 3.45 million $ 2,930
Oct 26 $ 81.65
-2.63%
$ 3.43 million $ 1,492
Oct 19 $ 83.86
-5.99%
$ 3.52 million $ 8,627
Oct 12 $ 89.2
-0.53%
$ 3.75 million $ 2,152
Oct 5 $ 89.67
+2.72%
$ 3.77 million $ 807
Sep 21 $ 77.81
+0.04%
$ 3.27 million $ 233
Sep 14 $ 77.78
+1.27%
$ 3.27 million $ 5,043
Sep 7 $ 76.79
-2.35%
$ 3.22 million $ 10,466
Aug 24 $ 74.51
-1.49%
$ 3.13 million $ 5,651
Aug 17 $ 75.65
+2.42%
$ 3.18 million $ 4,022
Aug 10 $ 70.86
+0.45%
$ 2.98 million $ 212
Aug 3 $ 76.33
+5.37%
$ 3.21 million $ 805
Jul 27 $ 72.41
+1.44%
$ 3.04 million $ 17,142
Jul 20 $ 71.38
-16.67%
$ 3 million $ 32,256
Jul 6 $ 85.44
+0.09%
$ 3.59 million $ 518
Jun 29 $ 85.39
+4.16%
$ 3.59 million $ 1,785
Jun 22 $ 81.98
-3.18%
$ 3.44 million $ 5,500