iRobot Corporation (IRBT)
NASDAQ: IRBT · Real-Time Price · USD
6.86
+0.35 (5.28%)
Nov 21, 2024, 10:59 AM EST - Market open
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.15 | 7.15 | 6.47 | 6.52 | 6.52 | -9.64% | 1,317,343 |
| Nov 19, 2024 | 6.83 | 7.67 | 6.79 | 7.21 | 7.21 | 3.44% | 2,164,744 |
| Nov 18, 2024 | 6.23 | 7.00 | 6.17 | 6.97 | 6.97 | 12.24% | 1,687,819 |
| Nov 15, 2024 | 6.35 | 6.38 | 6.07 | 6.21 | 6.21 | -2.66% | 1,579,837 |
| Nov 14, 2024 | 6.44 | 6.53 | 6.26 | 6.38 | 6.38 | -0.78% | 876,435 |
| Nov 13, 2024 | 6.90 | 6.93 | 6.35 | 6.43 | 6.43 | -6.81% | 1,604,935 |
| Nov 12, 2024 | 7.15 | 7.22 | 6.83 | 6.90 | 6.90 | -4.43% | 1,424,954 |
| Nov 11, 2024 | 7.10 | 7.28 | 6.88 | 7.22 | 7.22 | 3.59% | 1,823,574 |
| Nov 8, 2024 | 6.88 | 7.01 | 6.42 | 6.97 | 6.97 | 0.80% | 2,435,916 |
| Nov 7, 2024 | 6.90 | 7.07 | 6.79 | 6.92 | 6.92 | 2.44% | 2,661,177 |
| Nov 6, 2024 | 8.36 | 9.38 | 6.55 | 6.75 | 6.75 | -35.16% | 5,933,180 |
| Nov 5, 2024 | 9.57 | 10.60 | 9.50 | 10.41 | 10.41 | 10.86% | 1,895,237 |
| Nov 4, 2024 | 9.34 | 9.58 | 9.10 | 9.39 | 9.39 | -1.68% | 734,151 |
| Nov 1, 2024 | 8.87 | 9.55 | 8.71 | 9.55 | 9.55 | 9.39% | 1,102,683 |
| Oct 31, 2024 | 8.50 | 8.84 | 8.31 | 8.73 | 8.73 | 0.69% | 818,106 |
| Oct 30, 2024 | 8.56 | 8.77 | 8.47 | 8.67 | 8.67 | 2.06% | 624,623 |
| Oct 29, 2024 | 8.45 | 8.59 | 8.18 | 8.50 | 8.50 | -0.76% | 917,213 |
| Oct 28, 2024 | 8.21 | 8.63 | 8.16 | 8.56 | 8.56 | 4.65% | 592,731 |
| Oct 25, 2024 | 8.80 | 8.80 | 8.09 | 8.18 | 8.18 | -6.51% | 707,758 |
| Oct 24, 2024 | 8.35 | 8.75 | 8.25 | 8.75 | 8.75 | 7.23% | 595,957 |
| Oct 23, 2024 | 8.44 | 8.56 | 7.96 | 8.16 | 8.16 | -4.11% | 494,234 |
| Oct 22, 2024 | 8.50 | 8.72 | 8.31 | 8.51 | 8.51 | -0.93% | 557,865 |
| Oct 21, 2024 | 7.95 | 8.60 | 7.69 | 8.59 | 8.59 | 8.05% | 885,866 |
| Oct 18, 2024 | 8.00 | 8.34 | 7.91 | 7.95 | 7.95 | -0.38% | 597,853 |
| Oct 17, 2024 | 8.00 | 8.17 | 7.72 | 7.98 | 7.98 | -0.13% | 665,562 |
| Oct 16, 2024 | 8.25 | 8.42 | 7.97 | 7.99 | 7.99 | -2.20% | 672,847 |
| Oct 15, 2024 | 8.43 | 8.54 | 8.10 | 8.17 | 8.17 | -3.14% | 427,205 |
| Oct 14, 2024 | 8.22 | 8.48 | 7.97 | 8.44 | 8.44 | 2.62% | 553,859 |
| Oct 11, 2024 | 8.29 | 8.42 | 8.10 | 8.22 | 8.22 | -0.84% | 410,249 |
| Oct 10, 2024 | 7.97 | 8.34 | 7.86 | 8.29 | 8.29 | 2.47% | 502,874 |
| Oct 9, 2024 | 8.14 | 8.26 | 8.01 | 8.09 | 8.09 | -1.10% | 320,402 |
| Oct 8, 2024 | 8.11 | 8.41 | 8.05 | 8.18 | 8.18 | 0.62% | 489,149 |
| Oct 7, 2024 | 8.41 | 8.50 | 7.93 | 8.13 | 8.13 | -4.35% | 585,237 |
| Oct 4, 2024 | 8.78 | 8.92 | 8.38 | 8.50 | 8.50 | -1.28% | 522,231 |
| Oct 3, 2024 | 8.49 | 8.67 | 8.30 | 8.61 | 8.61 | 0.12% | 387,276 |
| Oct 2, 2024 | 7.99 | 8.79 | 7.89 | 8.60 | 8.60 | 5.78% | 931,238 |
| Oct 1, 2024 | 8.69 | 8.78 | 8.10 | 8.13 | 8.13 | -6.44% | 768,495 |
| Sep 30, 2024 | 8.48 | 8.90 | 8.30 | 8.69 | 8.69 | 1.52% | 763,649 |
| Sep 27, 2024 | 8.20 | 8.76 | 8.20 | 8.56 | 8.56 | 5.68% | 1,180,961 |
| Sep 26, 2024 | 7.89 | 8.20 | 7.76 | 8.10 | 8.10 | 5.40% | 623,065 |
| Sep 25, 2024 | 7.69 | 8.38 | 7.55 | 7.69 | 7.69 | 0.20% | 1,003,713 |
| Sep 24, 2024 | 7.33 | 7.78 | 7.29 | 7.67 | 7.67 | 5.21% | 834,966 |
| Sep 23, 2024 | 7.28 | 7.33 | 7.06 | 7.29 | 7.29 | 0.97% | 600,286 |
| Sep 20, 2024 | 7.38 | 7.48 | 7.19 | 7.22 | 7.22 | -3.48% | 1,105,168 |
| Sep 19, 2024 | 7.44 | 7.55 | 7.24 | 7.48 | 7.48 | 4.03% | 634,288 |
| Sep 18, 2024 | 7.33 | 7.60 | 6.81 | 7.19 | 7.19 | -2.18% | 798,391 |
| Sep 17, 2024 | 7.36 | 7.60 | 7.17 | 7.35 | 7.35 | 1.24% | 801,432 |
| Sep 16, 2024 | 7.29 | 7.45 | 7.05 | 7.26 | 7.26 | 0.35% | 585,381 |
| Sep 13, 2024 | 7.30 | 7.41 | 7.04 | 7.24 | 7.24 | 1.33% | 620,771 |
| Sep 12, 2024 | 6.86 | 7.30 | 6.67 | 7.14 | 7.14 | 5.15% | 701,189 |
| Sep 11, 2024 | 7.01 | 7.11 | 6.67 | 6.79 | 6.79 | -4.77% | 1,060,208 |
| Sep 10, 2024 | 6.05 | 7.22 | 6.05 | 7.13 | 7.13 | 17.46% | 1,550,340 |
| Sep 9, 2024 | 5.95 | 6.45 | 5.83 | 6.07 | 6.07 | 1.68% | 1,380,302 |
| Sep 6, 2024 | 6.36 | 6.40 | 5.91 | 5.97 | 5.97 | -6.72% | 1,237,923 |
| Sep 5, 2024 | 6.66 | 6.68 | 6.30 | 6.40 | 6.40 | -3.18% | 627,494 |
| Sep 4, 2024 | 6.57 | 6.98 | 6.48 | 6.61 | 6.61 | 0.76% | 979,714 |
| Sep 3, 2024 | 7.27 | 7.33 | 6.55 | 6.56 | 6.56 | -10.38% | 1,360,183 |
| Aug 30, 2024 | 7.49 | 7.85 | 7.26 | 7.32 | 7.32 | -1.55% | 882,951 |
| Aug 29, 2024 | 7.43 | 7.72 | 7.40 | 7.44 | 7.44 | 0.88% | 605,891 |
| Aug 28, 2024 | 7.48 | 7.71 | 7.28 | 7.37 | 7.37 | -2.12% | 726,450 |
| Aug 27, 2024 | 7.78 | 7.88 | 7.48 | 7.53 | 7.53 | -4.20% | 1,054,654 |
| Aug 26, 2024 | 8.01 | 8.15 | 7.66 | 7.86 | 7.86 | -1.32% | 762,277 |
| Aug 23, 2024 | 7.55 | 8.24 | 7.55 | 7.97 | 7.97 | 6.06% | 1,073,276 |
| Aug 22, 2024 | 8.05 | 8.28 | 7.47 | 7.51 | 7.51 | -6.71% | 1,199,762 |
| Aug 21, 2024 | 7.23 | 8.13 | 7.20 | 8.05 | 8.05 | 11.34% | 1,519,603 |
| Aug 20, 2024 | 7.86 | 7.91 | 7.17 | 7.23 | 7.23 | -8.83% | 1,741,553 |
| Aug 19, 2024 | 7.85 | 8.24 | 7.79 | 7.93 | 7.93 | - | 1,460,247 |
| Aug 16, 2024 | 7.86 | 8.10 | 7.70 | 7.93 | 7.93 | 1.34% | 975,784 |
| Aug 15, 2024 | 7.98 | 8.34 | 7.72 | 7.83 | 7.83 | 0.19% | 1,132,149 |
| Aug 14, 2024 | 8.37 | 8.50 | 7.47 | 7.81 | 7.81 | -5.90% | 1,540,836 |
| Aug 13, 2024 | 7.45 | 8.55 | 7.41 | 8.30 | 8.30 | 12.62% | 1,536,323 |
| Aug 12, 2024 | 7.61 | 7.68 | 7.30 | 7.37 | 7.37 | -3.53% | 1,262,516 |
| Aug 9, 2024 | 8.19 | 8.26 | 7.43 | 7.64 | 7.64 | -6.03% | 1,583,091 |
| Aug 8, 2024 | 9.84 | 9.84 | 8.06 | 8.13 | 8.13 | -16.62% | 1,996,591 |
| Aug 7, 2024 | 9.25 | 10.70 | 9.19 | 9.75 | 9.75 | 3.45% | 1,646,091 |
| Aug 6, 2024 | 9.65 | 9.86 | 9.23 | 9.43 | 9.43 | -2.03% | 1,340,335 |
| Aug 5, 2024 | 9.16 | 9.85 | 9.00 | 9.62 | 9.62 | -5.50% | 1,528,835 |
| Aug 2, 2024 | 10.49 | 10.50 | 9.83 | 10.18 | 10.18 | -7.03% | 872,050 |
| Aug 1, 2024 | 11.81 | 11.90 | 10.76 | 10.95 | 10.95 | -7.12% | 711,997 |
| Jul 31, 2024 | 11.80 | 12.12 | 11.23 | 11.79 | 11.79 | 1.11% | 1,507,283 |
| Jul 30, 2024 | 11.60 | 11.81 | 11.17 | 11.66 | 11.66 | 0.43% | 717,249 |
| Jul 29, 2024 | 12.68 | 12.76 | 11.47 | 11.61 | 11.61 | -8.15% | 897,684 |
| Jul 26, 2024 | 13.15 | 13.45 | 12.27 | 12.64 | 12.64 | -1.63% | 1,217,810 |
| Jul 25, 2024 | 11.55 | 12.99 | 11.49 | 12.85 | 12.85 | 11.45% | 1,050,417 |
| Jul 24, 2024 | 11.81 | 11.98 | 11.33 | 11.53 | 11.53 | -3.51% | 787,212 |
| Jul 23, 2024 | 11.13 | 12.07 | 10.96 | 11.95 | 11.95 | 7.37% | 1,085,502 |
| Jul 22, 2024 | 10.35 | 11.16 | 10.10 | 11.13 | 11.13 | 8.69% | 1,016,761 |
| Jul 19, 2024 | 10.33 | 10.54 | 10.10 | 10.24 | 10.24 | -1.16% | 797,637 |
| Jul 18, 2024 | 11.13 | 11.30 | 10.25 | 10.36 | 10.36 | -7.75% | 829,143 |
| Jul 17, 2024 | 11.33 | 11.83 | 10.92 | 11.23 | 11.23 | -2.52% | 1,109,373 |
| Jul 16, 2024 | 10.90 | 11.74 | 10.81 | 11.52 | 11.52 | 7.87% | 1,500,781 |
| Jul 15, 2024 | 9.48 | 10.78 | 9.00 | 10.68 | 10.68 | 12.30% | 1,892,418 |
| Jul 12, 2024 | 8.95 | 9.67 | 8.83 | 9.51 | 9.51 | 7.09% | 1,366,873 |
| Jul 11, 2024 | 8.89 | 8.95 | 8.57 | 8.88 | 8.88 | 3.50% | 874,306 |
| Jul 10, 2024 | 8.70 | 8.89 | 8.49 | 8.58 | 8.58 | -1.15% | 1,232,065 |
| Jul 9, 2024 | 8.78 | 8.78 | 8.44 | 8.68 | 8.68 | -1.59% | 591,488 |
| Jul 8, 2024 | 8.54 | 9.11 | 8.48 | 8.82 | 8.82 | 2.20% | 977,139 |
| Jul 5, 2024 | 8.85 | 8.85 | 8.36 | 8.63 | 8.63 | -2.92% | 617,863 |
| Jul 3, 2024 | 8.73 | 9.02 | 8.73 | 8.89 | 8.89 | 1.83% | 401,783 |
| Jul 2, 2024 | 8.82 | 9.00 | 8.65 | 8.73 | 8.73 | -1.36% | 1,482,730 |