iRobot Corporation (IRBT) Historical Stock Data
46.71 ↑0.00 (0.00%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, IRBT is down -0.20% a day on average. There have been 15 days where iRobot Corporation closed green and 15 days where IRBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 46.77 | 46.71 | ↓$0.06 (-0.13%) | 46.38 | 47.78 | 462.49K |
| 2022-05-18 | 48.08 | 47.24 | ↓$0.84 (-1.75%) | 46.82 | 49.35 | 440.83K |
| 2022-05-17 | 47.71 | 49.33 | ↑$1.62 (3.40%) | 47.10 | 49.34 | 308.02K |
| 2022-05-16 | 46.44 | 46.52 | ↑$0.08 (0.17%) | 46.15 | 47.69 | 370.76K |
| 2022-05-13 | 45.33 | 47.56 | ↑$2.23 (4.92%) | 45.33 | 47.78 | 340.38K |
| 2022-05-12 | 42.50 | 44.63 | ↑$2.13 (5.01%) | 42.35 | 45.21 | 1.09M |
| 2022-05-11 | 47.01 | 43.17 | ↓$3.84 (-8.17%) | 43.10 | 47.62 | 549.87K |
| 2022-05-10 | 50.00 | 47.27 | ↓$2.73 (-5.46%) | 46.11 | 50.23 | 754.45K |
| 2022-05-09 | 50.98 | 49.28 | ↓$1.70 (-3.33%) | 49.25 | 52.59 | 727.88K |
| 2022-05-06 | 50.73 | 52.00 | ↑$1.27 (2.50%) | 49.24 | 52.47 | 0.95M |
| 2022-05-05 | 54.43 | 53.09 | ↓$1.34 (-2.46%) | 51.52 | 54.43 | 0.98M |
| 2022-05-04 | 53.25 | 56.28 | ↑$3.03 (5.69%) | 52.67 | 56.45 | 1.08M |
| 2022-05-03 | 52.47 | 53.03 | ↑$0.56 (1.07%) | 51.80 | 53.86 | 495.87K |
| 2022-05-02 | 50.47 | 52.91 | ↑$2.44 (4.83%) | 50.47 | 52.95 | 530.89K |
| 2022-04-29 | 50.28 | 50.65 | ↑$0.37 (0.74%) | 50.13 | 51.71 | 322.33K |
| 2022-04-28 | 49.32 | 50.36 | ↑$1.04 (2.11%) | 48.45 | 50.73 | 440.05K |
| 2022-04-27 | 49.24 | 48.90 | ↓$0.34 (-0.69%) | 48.57 | 50.87 | 468.01K |
| 2022-04-26 | 50.28 | 49.16 | ↓$1.12 (-2.23%) | 48.55 | 50.83 | 299.62K |
| 2022-04-25 | 48.41 | 51.26 | ↑$2.85 (5.89%) | 48.36 | 51.31 | 675.21K |
| 2022-04-22 | 49.67 | 49.28 | ↓$0.39 (-0.79%) | 48.63 | 50.82 | 710.58K |
| 2022-04-21 | 52.09 | 49.90 | ↓$2.19 (-4.20%) | 49.79 | 52.18 | 389.05K |
| 2022-04-20 | 53.34 | 51.81 | ↓$1.53 (-2.87%) | 50.91 | 53.34 | 323.65K |
| 2022-04-19 | 52.46 | 52.94 | ↑$0.48 (0.91%) | 51.86 | 53.40 | 640.14K |
| 2022-04-18 | 54.15 | 52.46 | ↓$1.69 (-3.12%) | 51.60 | 54.51 | 396.91K |
| 2022-04-14 | 56.77 | 54.15 | ↓$2.62 (-4.62%) | 54.14 | 57.34 | 494.83K |
| 2022-04-13 | 56.43 | 57.11 | ↑$0.68 (1.21%) | 55.95 | 58.17 | 608.47K |
| 2022-04-12 | 58.89 | 56.09 | ↓$2.80 (-4.75%) | 55.93 | 60.20 | 591.25K |
| 2022-04-11 | 57.01 | 58.05 | ↑$1.04 (1.82%) | 56.58 | 58.84 | 448.20K |
| 2022-04-08 | 58.83 | 57.61 | ↓$1.22 (-2.07%) | 57.55 | 59.21 | 279.59K |
| 2022-04-07 | 58.75 | 59.01 | ↑$0.26 (0.44%) | 57.87 | 59.56 | 353.06K |
Create an account or log in to view more rows.
$IRBT pressure
$IRBT do what the markets tells you to do not the other way around
$IRBT is it time?
$IRBT nice day!
$IRBT hang tight
ignore fud and buy dips if you can
everyone be okay????
$IRBT Who else bought the dip on Friday?
$IRBT today feels different to the moon
$IRBT bag holders for life club
$IRBT rocket fuel tanks are full. Gonna shoot to the stars