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.

DateOpenCloseChangeLowHighVolume
2022-05-1946.7746.71↓$0.06 (-0.13%)46.3847.78462.49K
2022-05-1848.0847.24↓$0.84 (-1.75%)46.8249.35440.83K
2022-05-1747.7149.33↑$1.62 (3.40%)47.1049.34308.02K
2022-05-1646.4446.52↑$0.08 (0.17%)46.1547.69370.76K
2022-05-1345.3347.56↑$2.23 (4.92%)45.3347.78340.38K
2022-05-1242.5044.63↑$2.13 (5.01%)42.3545.211.09M
2022-05-1147.0143.17↓$3.84 (-8.17%)43.1047.62549.87K
2022-05-1050.0047.27↓$2.73 (-5.46%)46.1150.23754.45K
2022-05-0950.9849.28↓$1.70 (-3.33%)49.2552.59727.88K
2022-05-0650.7352.00↑$1.27 (2.50%)49.2452.470.95M
2022-05-0554.4353.09↓$1.34 (-2.46%)51.5254.430.98M
2022-05-0453.2556.28↑$3.03 (5.69%)52.6756.451.08M
2022-05-0352.4753.03↑$0.56 (1.07%)51.8053.86495.87K
2022-05-0250.4752.91↑$2.44 (4.83%)50.4752.95530.89K
2022-04-2950.2850.65↑$0.37 (0.74%)50.1351.71322.33K
2022-04-2849.3250.36↑$1.04 (2.11%)48.4550.73440.05K
2022-04-2749.2448.90↓$0.34 (-0.69%)48.5750.87468.01K
2022-04-2650.2849.16↓$1.12 (-2.23%)48.5550.83299.62K
2022-04-2548.4151.26↑$2.85 (5.89%)48.3651.31675.21K
2022-04-2249.6749.28↓$0.39 (-0.79%)48.6350.82710.58K
2022-04-2152.0949.90↓$2.19 (-4.20%)49.7952.18389.05K
2022-04-2053.3451.81↓$1.53 (-2.87%)50.9153.34323.65K
2022-04-1952.4652.94↑$0.48 (0.91%)51.8653.40640.14K
2022-04-1854.1552.46↓$1.69 (-3.12%)51.6054.51396.91K
2022-04-1456.7754.15↓$2.62 (-4.62%)54.1457.34494.83K
2022-04-1356.4357.11↑$0.68 (1.21%)55.9558.17608.47K
2022-04-1258.8956.09↓$2.80 (-4.75%)55.9360.20591.25K
2022-04-1157.0158.05↑$1.04 (1.82%)56.5858.84448.20K
2022-04-0858.8357.61↓$1.22 (-2.07%)57.5559.21279.59K
2022-04-0758.7559.01↑$0.26 (0.44%)57.8759.56353.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$IRBT do what the markets tells you to do not the other way around

0 Like Report
MyNameIsDraven

$IRBT hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
mezzymez2

$IRBT today feels different to the moon

0 Like Report
dandanaiwo

$IRBT rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report