iRobot Corporation (IRBT) Historical Stock Data
8.75 ↑0.16 (1.86%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IRBT is down -0.72% a day on average. There have been 7 days where iRobot Corporation closed green and 23 days where IRBT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 7.92 | 8.59 | ↑$0.67 (8.46%) | 7.86 | 8.65 | 1.75M |
2024-03-26 | 8.00 | 7.82 | ↓$0.18 (-2.25%) | 7.82 | 8.26 | 1.26M |
2024-03-25 | 8.17 | 7.95 | ↓$0.22 (-2.69%) | 7.90 | 8.29 | 1.38M |
2024-03-22 | 8.34 | 8.19 | ↓$0.15 (-1.80%) | 7.97 | 8.35 | 1.99M |
2024-03-21 | 8.67 | 8.40 | ↓$0.27 (-3.11%) | 8.37 | 8.92 | 2.53M |
2024-03-20 | 8.75 | 8.60 | ↓$0.15 (-1.71%) | 8.51 | 8.80 | 1.86M |
2024-03-19 | 9.12 | 8.83 | ↓$0.29 (-3.18%) | 8.79 | 9.26 | 1.94M |
2024-03-18 | 9.96 | 9.21 | ↓$0.75 (-7.53%) | 9.11 | 9.97 | 2.31M |
2024-03-15 | 9.20 | 9.99 | ↑$0.79 (8.59%) | 9.20 | 10.04 | 7.40M |
2024-03-14 | 9.73 | 9.34 | ↓$0.39 (-4.01%) | 9.19 | 9.73 | 2.27M |
2024-03-13 | 9.82 | 9.79 | ↓$0.03 (-0.31%) | 9.66 | 10.27 | 1.67M |
2024-03-12 | 10.69 | 9.86 | ↓$0.83 (-7.76%) | 9.86 | 10.69 | 2.81M |
2024-03-11 | 10.29 | 10.70 | ↑$0.41 (3.98%) | 10.28 | 10.75 | 1.87M |
2024-03-08 | 10.50 | 10.42 | ↓$0.08 (-0.76%) | 10.26 | 10.91 | 1.38M |
2024-03-07 | 10.29 | 10.39 | ↑$0.10 (0.97%) | 10.07 | 10.44 | 1.26M |
2024-03-06 | 10.33 | 10.28 | ↓$0.05 (-0.48%) | 10.02 | 10.46 | 1.39M |
2024-03-05 | 10.65 | 10.20 | ↓$0.45 (-4.23%) | 10.15 | 10.65 | 1.70M |
2024-03-04 | 10.93 | 10.75 | ↓$0.18 (-1.65%) | 10.46 | 11.01 | 2.98M |
2024-03-01 | 11.28 | 11.20 | ↓$0.08 (-0.71%) | 10.91 | 11.47 | 1.79M |
2024-02-29 | 11.41 | 11.41 | ↑$0.00 (0.00%) | 11.34 | 12.79 | 2.71M |
2024-02-28 | 11.70 | 11.29 | ↓$0.41 (-3.50%) | 11.04 | 11.78 | 2.70M |
2024-02-27 | 11.15 | 11.78 | ↑$0.63 (5.65%) | 10.00 | 12.15 | 7.43M |
2024-02-26 | 11.67 | 12.13 | ↑$0.46 (3.94%) | 11.60 | 12.33 | 2.77M |
2024-02-23 | 11.88 | 11.63 | ↓$0.25 (-2.10%) | 11.52 | 12.23 | 2.05M |
2024-02-22 | 12.08 | 11.97 | ↓$0.11 (-0.91%) | 11.94 | 12.41 | 1.48M |
2024-02-21 | 12.24 | 12.05 | ↓$0.19 (-1.55%) | 11.99 | 12.43 | 1.12M |
2024-02-20 | 12.34 | 12.30 | ↓$0.04 (-0.32%) | 12.21 | 12.79 | 1.59M |
2024-02-16 | 12.38 | 12.35 | ↓$0.04 (-0.28%) | 12.20 | 12.78 | 1.45M |
2024-02-15 | 12.68 | 12.42 | ↓$0.26 (-2.05%) | 12.22 | 12.93 | 1.58M |
2024-02-14 | 12.60 | 12.55 | ↓$0.05 (-0.40%) | 12.12 | 12.85 | 1.23M |
Create an account or log in to view more rows.
$IRBT Another boring day I believe
$IRBT has just been halted from trading due to volatility.
$IRBT has just been halted from trading due to volatility.
$IRBT the market is selling off
$IRBT what a horse shit show!
$IRBT we back
$IRBT Pamp it higher...
$IRBT yeeeeeee haw
$IRBT Be patient !!
$IRBT soon