iRobot Corporation (IRBT) Historical Stock Data

10.24 ↓0.12 (-1.16%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IRBT is up 0.47% a day on average. There have been 13 days where iRobot Corporation closed green and 17 days where IRBT closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1910.3310.24↓$0.09 (-0.87%)10.1010.54797.54K
2024-07-1811.1310.36↓$0.77 (-6.92%)10.2511.30829.11K
2024-07-1711.3311.23↓$0.10 (-0.88%)10.9211.831.11M
2024-07-1610.9011.52↑$0.62 (5.69%)10.8111.741.50M
2024-07-159.4810.68↑$1.20 (12.66%)9.0010.781.87M
2024-07-128.959.51↑$0.56 (6.26%)8.839.671.37M
2024-07-118.898.88↓$0.01 (-0.11%)8.578.95873.81K
2024-07-108.708.58↓$0.12 (-1.38%)8.498.891.23M
2024-07-098.788.68↓$0.10 (-1.14%)8.448.78591.29K
2024-07-088.548.82↑$0.28 (3.28%)8.489.110.98M
2024-07-058.858.63↓$0.22 (-2.49%)8.368.85617.04K
2024-07-038.738.89↑$0.16 (1.83%)8.739.02401.78K
2024-07-028.828.73↓$0.09 (-1.02%)8.659.001.48M
2024-07-019.058.85↓$0.20 (-2.21%)8.759.36654.95K
2024-06-289.009.11↑$0.11 (1.22%)8.909.351.82M
2024-06-278.439.03↑$0.60 (7.12%)8.289.04696.01K
2024-06-268.268.47↑$0.21 (2.54%)8.238.64728.23K
2024-06-258.788.24↓$0.54 (-6.15%)8.208.781.35M
2024-06-249.148.87↓$0.27 (-2.95%)8.879.240.98M
2024-06-219.089.10↑$0.02 (0.22%)9.089.411.46M
2024-06-209.289.07↓$0.21 (-2.26%)9.039.541M
2024-06-189.579.40↓$0.17 (-1.78%)9.169.84733.36K
2024-06-179.139.64↑$0.51 (5.59%)9.109.64684.39K
2024-06-149.089.21↑$0.13 (1.43%)8.909.251.27M
2024-06-139.889.22↓$0.66 (-6.68%)9.1110.00729.89K
2024-06-1210.009.84↓$0.16 (-1.60%)9.7110.581.34M
2024-06-118.999.67↑$0.68 (7.56%)8.909.731.39M
2024-06-109.249.10↓$0.14 (-1.52%)9.069.521.34M
2024-06-079.749.53↓$0.21 (-2.16%)9.519.961.04M
2024-06-069.919.99↑$0.08 (0.81%)9.6910.071.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$IRBT what a horse shit show!

0 Like Report