Skip to main content

Irobot Corp (NQ: IRBT )

8.760 +0.170 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.75 46.27 44.64 45.25 439,747 +0.51(+1.13%)
Jun 29, 2023 45.39 45.53 44.63 44.74 388,734 -0.88(-1.92%)
Jun 28, 2023 45.11 45.74 44.70 45.62 155,754 +0.38(+0.84%)
Jun 27, 2023 43.54 45.60 43.53 45.24 330,800 +1.43(+3.26%)
Jun 26, 2023 43.30 44.01 43.28 43.81 524,211 +0.44(+1.01%)
Jun 23, 2023 45.30 45.50 43.25 43.37 806,160 -2.04(-4.49%)
Jun 22, 2023 49.66 50.59 44.49 45.41 2,740,508 -4.12(-8.32%)
Jun 21, 2023 50.00 50.12 49.51 49.53 653,535 -0.89(-1.77%)
Jun 20, 2023 50.98 51.20 50.21 50.42 788,954 -0.58(-1.14%)
Jun 16, 2023 49.70 51.03 49.50 51.00 3,910,060 +8.92(+21.20%)
Jun 15, 2023 42.22 42.49 41.86 42.08 422,419 +3.98(+10.45%)
May 08, 2023 37.50 38.14 37.24 38.10 408,591 +0.65(+1.74%)
May 05, 2023 37.79 37.80 36.85 37.45 306,810 -0.34(-0.90%)
May 04, 2023 38.17 38.27 37.39 37.79 283,332 -0.31(-0.81%)
May 03, 2023 38.31 38.83 38.00 38.10 331,055 -0.13(-0.34%)
May 02, 2023 38.81 38.87 38.19 38.23 420,895 -0.69(-1.77%)
May 01, 2023 39.24 39.38 38.85 38.92 325,303 -0.41(-1.04%)
Apr 28, 2023 40.14 40.23 39.23 39.33 470,015 -0.72(-1.80%)
Apr 27, 2023 41.20 41.20 39.90 40.05 466,329 -1.05(-2.55%)
Apr 26, 2023 42.35 42.35 40.65 41.10 706,084 -1.87(-4.35%)
Apr 25, 2023 43.43 43.64 42.97 42.97 297,668 -0.64(-1.47%)
Apr 24, 2023 43.29 43.74 42.99 43.61 249,221 +0.22(+0.51%)
Apr 21, 2023 43.20 43.62 43.02 43.39 246,523 +0.19(+0.44%)
Apr 20, 2023 42.15 43.28 42.01 43.20 404,558 +1.16(+2.76%)
Apr 19, 2023 41.34 42.06 41.29 42.04 469,330 +0.53(+1.28%)
Apr 18, 2023 41.44 41.55 41.14 41.51 262,729 +0.12(+0.29%)
Apr 17, 2023 41.71 41.78 41.17 41.39 170,815 -0.24(-0.58%)
Apr 14, 2023 41.70 41.90 41.55 41.63 154,828 -0.18(-0.43%)
Apr 13, 2023 41.61 41.99 41.44 41.81 194,715 +0.11(+0.26%)
Apr 12, 2023 41.69 42.02 41.56 41.70 117,142 +0.23(+0.55%)
Apr 11, 2023 41.71 42.10 41.46 41.47 196,132 -0.21(-0.50%)
Apr 10, 2023 41.72 41.88 41.34 41.68 203,810 -0.03(-0.07%)
Apr 06, 2023 41.87 42.12 41.65 41.71 444,529 -0.20(-0.48%)
Apr 05, 2023 42.22 42.35 41.71 41.91 385,488 -0.44(-1.04%)
Apr 04, 2023 43.05 43.11 42.15 42.35 302,173 -0.75(-1.74%)
Apr 03, 2023 43.50 43.59 42.98 43.10 212,427 -0.54(-1.24%)
Mar 31, 2023 43.93 43.97 43.12 43.64 274,082 -0.18(-0.41%)
Mar 30, 2023 43.63 44.00 43.56 43.82 145,853 +0.30(+0.69%)
Mar 29, 2023 43.04 43.52 43.00 43.52 217,602 +0.32(+0.74%)
Mar 28, 2023 43.17 43.33 43.02 43.20 141,748 +0.10(+0.23%)
Mar 27, 2023 43.75 43.75 43.08 43.10 199,971 -0.55(-1.26%)
Mar 24, 2023 42.99 44.19 42.76 43.65 349,662 +0.57(+1.32%)
Mar 23, 2023 43.33 43.55 42.70 43.08 216,918 -0.23(-0.53%)
Mar 22, 2023 43.72 44.25 43.31 43.31 263,356 -0.55(-1.25%)
Mar 21, 2023 44.39 44.93 43.71 43.86 405,754 -0.52(-1.17%)
Mar 20, 2023 44.42 44.68 43.84 44.38 364,713 -0.57(-1.28%)
Mar 17, 2023 44.84 45.25 44.71 44.95 792,694 +0.16(+0.37%)
Mar 16, 2023 43.89 44.90 43.76 44.79 385,483 +0.90(+2.05%)
Mar 15, 2023 43.54 44.02 43.13 43.89 290,047 +0.05(+0.11%)
Mar 14, 2023 44.17 44.22 43.48 43.84 312,541 +0.09(+0.21%)
Mar 13, 2023 43.40 44.03 42.82 43.75 258,330 -0.18(-0.41%)
Mar 10, 2023 43.96 44.00 43.64 43.93 264,067 +0.04(+0.09%)
Mar 09, 2023 43.96 44.03 43.75 43.89 320,435 -0.07(-0.16%)
Mar 08, 2023 42.60 44.00 42.60 43.96 344,668 +1.32(+3.10%)
Mar 07, 2023 42.79 42.99 42.45 42.64 209,039 -0.26(-0.61%)
Mar 06, 2023 42.89 43.00 42.61 42.90 261,147 +0.01(+0.02%)
Mar 03, 2023 42.00 43.26 41.86 42.89 769,665 +0.81(+1.92%)
Mar 02, 2023 42.21 42.74 41.87 42.08 424,430 -0.28(-0.66%)
Mar 01, 2023 41.10 42.44 40.95 42.36 916,613 +1.27(+3.09%)
Feb 28, 2023 41.88 42.02 40.90 41.09 474,939 -0.79(-1.89%)
Feb 27, 2023 42.32 42.46 41.12 41.88 494,421 -0.39(-0.92%)
Feb 24, 2023 41.99 42.50 41.99 42.27 360,149 +0.03(+0.07%)
Feb 23, 2023 41.94 42.24 41.58 42.24 398,315 +0.25(+0.60%)
Feb 22, 2023 42.21 42.56 41.40 41.99 477,386 +0.32(+0.77%)
Feb 21, 2023 41.00 41.90 40.97 41.67 396,495 +0.48(+1.17%)
Feb 17, 2023 41.82 41.88 41.08 41.19 506,993 -0.56(-1.34%)
Feb 16, 2023 41.50 41.96 41.46 41.75 293,418 +0.02(+0.05%)
Feb 15, 2023 40.99 41.99 40.95 41.73 601,849 +0.40(+0.97%)
Feb 14, 2023 41.70 42.45 41.20 41.33 816,233 -0.14(-0.34%)
Feb 13, 2023 41.20 41.70 41.07 41.47 523,357 +0.01(+0.02%)
Feb 10, 2023 41.69 41.69 41.31 41.46 350,496 -0.24(-0.58%)
Feb 09, 2023 41.95 42.36 41.56 41.70 213,718 -0.09(-0.22%)
Feb 08, 2023 42.46 42.76 41.77 41.79 292,288 -0.67(-1.58%)
Feb 07, 2023 42.37 42.67 42.00 42.46 315,348 +0.15(+0.35%)
Feb 06, 2023 43.05 43.20 42.07 42.31 584,524 -0.92(-2.13%)
Feb 03, 2023 44.80 44.81 42.97 43.23 1,168,029 -1.59(-3.55%)
Feb 02, 2023 45.41 45.73 44.50 44.82 638,378 -0.42(-0.93%)
Feb 01, 2023 45.12 46.14 45.00 45.24 714,290 +0.24(+0.53%)
Jan 31, 2023 45.31 45.76 44.99 45.00 627,447 -0.11(-0.24%)
Jan 30, 2023 45.36 45.69 45.10 45.11 189,606 -0.25(-0.55%)
Jan 27, 2023 45.44 46.00 44.98 45.36 661,047 -0.22(-0.48%)
Jan 26, 2023 46.23 46.23 45.30 45.58 409,551 -0.44(-0.96%)
Jan 25, 2023 45.77 46.48 45.76 46.02 212,795 +0.05(+0.11%)
Jan 24, 2023 46.69 47.03 45.95 45.97 360,191 -0.62(-1.33%)
Jan 23, 2023 45.91 46.85 45.91 46.59 343,622 +0.71(+1.55%)
Jan 20, 2023 46.79 46.79 45.65 45.88 590,022 -0.68(-1.46%)
Jan 19, 2023 47.23 47.40 46.56 46.56 264,097 -0.78(-1.65%)
Jan 18, 2023 48.15 48.25 47.13 47.34 334,541 -0.78(-1.62%)
Jan 17, 2023 47.99 48.24 47.93 48.12 172,628 +0.14(+0.29%)
Jan 13, 2023 48.01 48.44 47.78 47.98 201,795 -0.31(-0.64%)
Jan 12, 2023 48.72 48.72 48.20 48.29 304,266 -0.18(-0.37%)
Jan 11, 2023 48.52 48.55 48.29 48.47 208,844 +0.01(+0.02%)
Jan 10, 2023 48.35 48.53 48.26 48.46 188,628 +0.13(+0.27%)
Jan 09, 2023 48.15 48.80 48.03 48.33 313,886 +0.16(+0.33%)
Jan 06, 2023 48.27 48.59 48.12 48.17 357,614 -0.30(-0.62%)
Jan 05, 2023 48.45 48.69 48.33 48.47 305,566 -0.10(-0.21%)
Jan 04, 2023 48.32 48.73 48.32 48.57 379,075 +0.31(+0.64%)
Jan 03, 2023 48.22 48.50 47.92 48.26 256,493 +0.13(+0.27%)
Dec 30, 2022 47.91 48.37 47.73 48.13 242,262 +0.14(+0.29%)
Dec 29, 2022 48.13 48.24 47.80 47.99 289,195 -0.10(-0.21%)
Dec 28, 2022 48.00 48.16 47.80 48.09 187,549 +0.12(+0.25%)
Dec 27, 2022 47.56 48.08 47.53 47.97 142,021 -0.02(-0.04%)
Dec 23, 2022 48.01 48.05 47.74 47.99 152,157 +0.03(+0.06%)
Dec 22, 2022 47.90 48.14 47.68 47.96 265,719 -0.05(-0.10%)
Dec 21, 2022 47.56 48.05 47.56 48.01 273,830 +0.32(+0.67%)
Dec 20, 2022 47.85 48.29 47.56 47.69 415,200 -0.12(-0.25%)
Dec 19, 2022 47.67 48.03 47.30 47.81 409,669 -0.10(-0.21%)
Dec 16, 2022 47.07 48.02 47.07 47.91 1,104,476 +0.48(+1.01%)
Dec 15, 2022 47.44 47.99 47.33 47.43 555,408 -0.01(-0.02%)
Dec 14, 2022 48.52 48.68 47.26 47.44 833,634 -1.24(-2.55%)
Dec 13, 2022 49.51 50.17 48.66 48.68 524,902 -0.57(-1.16%)
Dec 12, 2022 49.38 49.86 49.07 49.25 311,910 -0.34(-0.69%)
Dec 09, 2022 49.80 50.34 49.59 49.59 232,527 -0.58(-1.16%)
Dec 08, 2022 50.41 50.89 50.00 50.17 253,090 -0.36(-0.71%)
Dec 07, 2022 51.49 51.69 50.50 50.53 626,065 -1.07(-2.07%)
Dec 06, 2022 52.64 52.71 51.24 51.60 903,320 -1.32(-2.49%)
Dec 05, 2022 52.77 53.25 52.55 52.92 465,106 +0.04(+0.08%)
Dec 02, 2022 51.90 52.90 51.82 52.88 265,601 +0.61(+1.17%)
Dec 01, 2022 52.12 52.75 51.62 52.27 351,000 +0.18(+0.35%)
Nov 30, 2022 51.63 52.09 50.96 52.09 571,835 +0.73(+1.42%)
Nov 29, 2022 51.89 51.97 51.32 51.36 350,578 -0.47(-0.91%)
Nov 28, 2022 52.29 52.29 51.76 51.83 202,504 -0.37(-0.71%)
Nov 25, 2022 52.23 52.37 51.93 52.20 161,104 -0.26(-0.50%)
Nov 23, 2022 52.68 52.78 52.34 52.46 169,598 -0.01(-0.02%)
Nov 22, 2022 52.76 53.03 52.34 52.47 173,992 -0.32(-0.61%)
Nov 21, 2022 51.86 53.00 51.64 52.79 313,796 +0.90(+1.73%)
Nov 18, 2022 52.79 52.79 51.84 51.89 388,740 -0.52(-0.99%)
Nov 17, 2022 52.42 52.80 52.07 52.41 304,502 -0.02(-0.04%)
Nov 16, 2022 52.52 52.73 52.08 52.43 450,599 -0.24(-0.46%)
Nov 15, 2022 53.00 53.00 52.52 52.67 472,176 +0.00(+0.00%)
Nov 14, 2022 53.10 53.37 52.48 52.67 530,407 -0.73(-1.37%)
Nov 11, 2022 53.45 53.86 53.24 53.40 464,039 -0.05(-0.09%)
Nov 10, 2022 54.14 54.25 53.24 53.45 691,104 -0.21(-0.39%)
Nov 09, 2022 53.75 53.99 53.51 53.66 510,605 -0.22(-0.41%)
Nov 08, 2022 54.64 54.73 53.49 53.88 786,814 -1.77(-3.18%)
Nov 07, 2022 54.56 55.93 54.48 55.65 410,597 +1.10(+2.02%)
Nov 04, 2022 55.35 55.45 54.46 54.55 264,365 -0.46(-0.84%)
Nov 03, 2022 55.56 55.56 54.95 55.01 290,046 -0.44(-0.79%)
Nov 02, 2022 56.36 55.36 55.45 543,039 -1.08(-1.91%)
Nov 01, 2022 56.74 56.74 56.30 56.53 283,121 +0.03(+0.05%)
Oct 31, 2022 56.34 56.62 56.06 56.50 350,437 +0.16(+0.28%)
Oct 28, 2022 56.41 56.65 56.14 56.34 222,891 -0.02(-0.04%)
Oct 27, 2022 55.94 56.37 55.85 56.36 250,348 +0.27(+0.48%)
Oct 26, 2022 55.65 56.30 55.64 56.09 421,437 +0.43(+0.77%)
Oct 25, 2022 56.09 56.17 55.66 55.66 200,725 -0.30(-0.54%)
Oct 24, 2022 56.24 56.24 55.89 55.96 225,631 -0.33(-0.59%)
Oct 21, 2022 55.67 56.37 55.51 56.29 325,694 +0.60(+1.08%)
Oct 20, 2022 55.61 55.99 55.51 55.69 193,974 +0.02(+0.04%)
Oct 19, 2022 55.80 55.94 55.57 55.67 201,942 -0.33(-0.59%)
Oct 18, 2022 56.10 56.25 55.81 56.00 233,112 +0.32(+0.57%)
Oct 17, 2022 56.44 56.53 55.65 55.68 401,823 -0.32(-0.57%)
Oct 14, 2022 56.67 56.69 55.98 56.00 323,455 -0.42(-0.74%)
Oct 13, 2022 55.41 56.85 55.35 56.42 518,217 +0.44(+0.79%)
Oct 12, 2022 55.80 56.02 55.38 55.98 562,031 +0.38(+0.68%)
Oct 11, 2022 56.23 56.27 55.49 55.60 885,947 -0.63(-1.12%)
Oct 10, 2022 56.21 56.48 56.10 56.23 253,619 +0.04(+0.07%)
Oct 07, 2022 56.14 56.46 56.06 56.19 383,476 -0.03(-0.05%)
Oct 06, 2022 56.18 56.45 56.01 56.22 681,235 -0.08(-0.14%)
Oct 05, 2022 56.52 56.58 55.84 56.30 816,008 -0.31(-0.55%)
Oct 04, 2022 56.67 56.79 56.38 56.61 556,014 +0.13(+0.23%)
Oct 03, 2022 56.48 56.76 56.23 56.48 601,045 +0.15(+0.27%)
Sep 30, 2022 56.96 56.99 56.25 56.33 983,834 -0.60(-1.05%)
Sep 29, 2022 57.00 57.30 56.80 56.93 1,077,653 -0.53(-0.92%)
Sep 28, 2022 57.45 57.75 57.35 57.46 510,656 -0.01(-0.02%)
Sep 27, 2022 57.76 57.81 57.38 57.47 567,106 -0.04(-0.07%)
Sep 26, 2022 57.76 57.99 57.51 57.51 603,384 -0.30(-0.52%)
Sep 23, 2022 57.95 58.01 57.67 57.81 756,214 -0.20(-0.34%)
Sep 22, 2022 58.21 58.31 57.90 58.01 605,297 -0.18(-0.31%)
Sep 21, 2022 58.46 58.62 58.06 58.19 962,532 -0.14(-0.24%)
Sep 20, 2022 57.90 58.76 57.73 58.33 1,976,115 +0.03(+0.05%)
Sep 19, 2022 57.85 58.37 57.78 58.30 841,399 +0.48(+0.83%)
Sep 16, 2022 58.17 58.42 57.40 57.82 2,908,977 -0.35(-0.60%)
Sep 15, 2022 58.35 58.48 58.10 58.17 789,567 -0.17(-0.29%)
Sep 14, 2022 58.48 58.48 58.27 58.34 765,200 -0.14(-0.24%)
Sep 13, 2022 58.56 58.60 58.26 58.48 905,277 -0.20(-0.34%)
Sep 12, 2022 58.86 58.92 58.65 58.68 1,078,902 -0.15(-0.25%)
Sep 09, 2022 58.95 59.09 58.78 58.83 786,354 -0.08(-0.14%)
Sep 08, 2022 58.73 58.97 58.65 58.91 808,609 +0.11(+0.19%)
Sep 07, 2022 58.72 59.05 58.72 58.80 843,725 -0.06(-0.10%)
Sep 06, 2022 58.85 59.01 58.18 58.86 1,821,130 -0.17(-0.29%)
Sep 02, 2022 58.94 59.05 58.71 59.03 1,239,048 +0.03(+0.05%)
Sep 01, 2022 58.85 59.00 58.72 59.00 861,479 +0.12(+0.20%)
Aug 31, 2022 59.02 59.12 58.76 58.88 734,151 -0.15(-0.25%)
Aug 30, 2022 58.89 59.09 58.73 59.03 707,620 +0.38(+0.65%)
Aug 29, 2022 58.71 58.97 58.60 58.65 591,809 -0.18(-0.31%)
Aug 26, 2022 59.20 59.28 58.65 58.83 1,700,352 -0.22(-0.37%)
Aug 25, 2022 59.25 59.34 59.04 59.05 760,903 -0.11(-0.19%)
Aug 24, 2022 59.21 59.40 59.08 59.16 885,281 +0.01(+0.02%)
Aug 23, 2022 59.36 59.48 59.09 59.15 1,465,262 -0.21(-0.35%)
Aug 22, 2022 59.32 59.49 59.25 59.36 823,782 +0.04(+0.07%)
Aug 19, 2022 59.53 59.65 59.30 59.32 968,939 -0.20(-0.34%)
Aug 18, 2022 59.66 59.80 59.44 59.52 929,046 -0.11(-0.18%)
Aug 17, 2022 59.66 59.80 59.51 59.63 1,111,931 +0.03(+0.05%)
Aug 16, 2022 59.74 60.24 59.60 59.60 1,677,371 -0.32(-0.53%)
Aug 15, 2022 59.60 59.96 59.57 59.92 2,033,567 +0.21(+0.35%)
Aug 12, 2022 59.85 59.85 59.51 59.71 1,647,527 -0.16(-0.27%)
Aug 11, 2022 59.63 60.00 59.50 59.87 2,002,250 +0.27(+0.45%)
Aug 10, 2022 59.62 59.78 59.42 59.60 2,280,166 -0.04(-0.07%)
Aug 09, 2022 59.50 59.66 59.44 59.64 1,533,792 +0.02(+0.03%)
Aug 08, 2022 59.53 59.66 59.25 59.62 4,407,809 +0.08(+0.13%)
Aug 05, 2022 59.70 60.09 59.45 59.54 14,813,432 +9.55(+19.10%)
Aug 04, 2022 49.99 50.88 49.23 49.99 375,781 +0.00(+0.00%)
Aug 03, 2022 46.62 50.29 46.56 49.99 551,919 +3.93(+8.53%)
Aug 02, 2022 45.88 47.15 45.67 46.06 253,341 -0.33(-0.71%)
Aug 01, 2022 45.91 47.29 44.55 46.39 363,559 +0.38(+0.83%)
Jul 29, 2022 45.78 46.30 45.08 46.01 347,502 +0.23(+0.50%)
Jul 28, 2022 43.18 45.87 42.92 45.78 478,754 +2.75(+6.39%)
Jul 27, 2022 41.48 43.35 40.97 43.03 284,990 +2.11(+5.16%)
Jul 26, 2022 41.43 41.80 40.45 40.92 310,511 -1.51(-3.56%)
Jul 25, 2022 43.77 43.77 41.90 42.43 363,359 -1.60(-3.63%)
Jul 22, 2022 44.90 45.49 43.09 44.03 260,694 -0.85(-1.89%)
Jul 21, 2022 43.50 44.92 43.02 44.88 383,835 +1.23(+2.82%)
Jul 20, 2022 41.59 43.93 41.35 43.65 376,843 +2.04(+4.90%)
Jul 19, 2022 39.72 41.74 39.66 41.61 409,073 +2.55(+6.53%)
Jul 18, 2022 37.44 39.57 37.44 39.06 484,058 +2.15(+5.82%)
Jul 15, 2022 36.68 37.55 36.61 36.91 436,979 +0.37(+1.01%)
Jul 14, 2022 37.58 37.59 36.35 36.54 287,637 -1.65(-4.32%)
Jul 13, 2022 37.91 38.54 37.36 38.19 200,524 -0.51(-1.32%)
Jul 12, 2022 38.75 39.23 38.28 38.70 239,162 -0.02(-0.05%)
Jul 11, 2022 40.30 40.48 38.67 38.72 260,062 -1.82(-4.49%)
Jul 08, 2022 39.88 41.16 39.80 40.54 249,439 +0.31(+0.77%)
Jul 07, 2022 38.83 40.29 38.60 40.23 357,531 +1.10(+2.81%)
Jul 06, 2022 39.80 40.20 38.98 39.13 253,961 -0.47(-1.19%)
Jul 05, 2022 36.77 39.67 36.35 39.60 362,361 +2.19(+5.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.