Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IRBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.785 | 0.91 | 13.15% | 6.89 | 7.938 | 6.77 | 1,896,617 |
| Apr 25 2024 | 6.88 | 0.04 | 0.58% | 6.74 | 6.91 | 6.48 | 1,542,852 |
| Apr 24 2024 | 6.84 | -0.05 | -0.73% | 6.98 | 7.04 | 6.76 | 816,984 |
| Apr 23 2024 | 6.89 | 0.15 | 2.23% | 6.69 | 7.1901 | 6.60 | 1,364,183 |
| Apr 22 2024 | 6.74 | -0.50 | -6.91% | 7.23 | 7.23 | 6.71 | 1,783,588 |
| Apr 19 2024 | 7.24 | -0.01 | -0.14% | 7.24 | 7.53 | 7.07 | 1,452,804 |
| Apr 18 2024 | 7.25 | 0.22 | 3.13% | 7.05 | 7.48 | 7.015 | 1,079,651 |
| Apr 17 2024 | 7.03 | -0.11 | -1.54% | 7.19 | 7.60 | 7.00 | 1,485,513 |
| Apr 16 2024 | 7.14 | -0.44 | -5.74% | 7.42 | 7.54 | 7.12 | 2,183,386 |
| Apr 15 2024 | 7.575 | -0.28 | -3.50% | 7.85 | 7.91 | 7.41 | 2,784,515 |
| Apr 12 2024 | 7.85 | -1.24 | -13.59% | 9.00 | 9.007 | 7.82 | 2,869,298 |
| Apr 11 2024 | 9.085 | -0.12 | -1.25% | 9.52 | 9.77 | 9.08 | 1,892,115 |
| Apr 10 2024 | 9.20 | -1.02 | -9.98% | 9.90 | 9.91 | 9.02 | 2,302,492 |
| Apr 09 2024 | 10.22 | 0.26 | 2.61% | 9.89 | 10.76 | 9.73 | 3,039,170 |
| Apr 08 2024 | 9.96 | 1.12 | 12.67% | 8.87 | 10.19 | 8.75 | 3,603,642 |
| Apr 05 2024 | 8.84 | 0.14 | 1.61% | 8.60 | 9.3398 | 8.3015 | 2,488,256 |
| Apr 04 2024 | 8.70 | 0.55 | 6.75% | 8.25 | 8.91 | 7.86 | 3,755,050 |
| Apr 03 2024 | 8.15 | 0.15 | 1.88% | 8.00 | 9.34 | 7.62 | 6,305,254 |
| Apr 02 2024 | 8.00 | -0.47 | -5.55% | 8.30 | 8.32 | 7.88 | 994,484 |
| Apr 01 2024 | 8.47 | -0.29 | -3.31% | 8.77 | 8.80 | 8.26 | 774,878 |
| Mar 28 2024 | 8.76 | 0.17 | 1.98% | 8.60 | 8.80 | 8.4501 | 1,112,267 |
| Mar 27 2024 | 8.59 | 0.77 | 9.85% | 7.92 | 8.65 | 7.86 | 1,748,123 |
| Mar 26 2024 | 7.82 | -0.13 | -1.64% | 8.00 | 8.26 | 7.82 | 1,256,738 |
| Mar 25 2024 | 7.95 | -0.24 | -2.93% | 8.17 | 8.29 | 7.90 | 1,378,711 |
| Mar 22 2024 | 8.19 | -0.21 | -2.50% | 8.37 | 8.37 | 7.97 | 1,989,938 |
| Mar 21 2024 | 8.40 | -0.20 | -2.33% | 8.67 | 8.92 | 8.37 | 2,526,859 |
| Mar 20 2024 | 8.60 | -0.23 | -2.60% | 8.75 | 8.795 | 8.51 | 1,858,488 |
| Mar 19 2024 | 8.83 | -0.38 | -4.13% | 9.12 | 9.26 | 8.79 | 1,942,733 |
| Mar 18 2024 | 9.21 | -0.78 | -7.81% | 9.96 | 9.9659 | 9.11 | 2,305,590 |
| Mar 15 2024 | 9.99 | 0.65 | 6.96% | 9.20 | 10.04 | 9.20 | 7,401,678 |
| Mar 14 2024 | 9.34 | -0.45 | -4.60% | 9.73 | 9.73 | 9.185 | 2,273,762 |
| Mar 13 2024 | 9.79 | -0.07 | -0.71% | 9.82 | 10.27 | 9.6566 | 1,665,632 |
| Mar 12 2024 | 9.86 | -0.84 | -7.85% | 10.69 | 10.69 | 9.86 | 2,808,985 |
| Mar 11 2024 | 10.70 | 0.28 | 2.69% | 10.29 | 10.75 | 10.28 | 1,865,291 |
| Mar 08 2024 | 10.42 | 0.03 | 0.29% | 10.50 | 10.91 | 10.26 | 1,377,239 |
| Mar 07 2024 | 10.39 | 0.10 | 0.97% | 10.29 | 10.435 | 10.065 | 1,263,725 |
| Mar 06 2024 | 10.29 | 0.09 | 0.88% | 10.33 | 10.455 | 10.02 | 1,485,147 |
| Mar 05 2024 | 10.20 | -0.55 | -5.12% | 10.70 | 10.70 | 10.15 | 1,700,184 |
| Mar 04 2024 | 10.75 | -0.45 | -4.02% | 10.93 | 11.01 | 10.46 | 2,983,725 |
| Mar 01 2024 | 11.20 | -0.21 | -1.84% | 11.30 | 11.47 | 10.91 | 1,787,666 |
| Feb 29 2024 | 11.41 | 0.12 | 1.06% | 11.41 | 12.79 | 11.34 | 2,708,737 |
| Feb 28 2024 | 11.29 | -0.49 | -4.16% | 11.70 | 11.78 | 11.04 | 2,696,809 |
| Feb 27 2024 | 11.78 | -0.35 | -2.89% | 11.15 | 12.149 | 10.00 | 7,432,803 |
| Feb 26 2024 | 12.13 | 0.50 | 4.30% | 11.67 | 12.33 | 11.60 | 2,759,763 |
| Feb 23 2024 | 11.63 | -0.34 | -2.84% | 11.85 | 12.23 | 11.52 | 2,045,335 |
| Feb 22 2024 | 11.97 | -0.08 | -0.66% | 12.08 | 12.41 | 11.94 | 1,477,499 |
| Feb 21 2024 | 12.05 | -0.25 | -2.03% | 12.24 | 12.43 | 11.99 | 1,124,046 |
| Feb 20 2024 | 12.30 | -0.05 | -0.36% | 12.34 | 12.79 | 12.21 | 1,585,934 |
| Feb 16 2024 | 12.345 | -0.08 | -0.60% | 12.38 | 12.78 | 12.20 | 1,450,269 |
| Feb 15 2024 | 12.42 | -0.13 | -1.04% | 12.68 | 12.93 | 12.22 | 1,581,070 |
| Feb 14 2024 | 12.55 | -0.04 | -0.32% | 12.61 | 12.85 | 12.12 | 1,227,521 |
| Feb 13 2024 | 12.59 | -1.28 | -9.23% | 13.78 | 13.80 | 12.56 | 2,211,737 |
| Feb 12 2024 | 13.87 | 0.22 | 1.61% | 13.81 | 14.19 | 13.71 | 1,365,544 |
| Feb 09 2024 | 13.65 | 0.49 | 3.72% | 13.20 | 14.06 | 12.82 | 2,116,234 |
| Feb 08 2024 | 13.16 | 0.97 | 7.96% | 12.30 | 13.64 | 12.01 | 2,222,481 |
| Feb 07 2024 | 12.19 | -0.28 | -2.25% | 12.46 | 12.58 | 12.0007 | 1,730,681 |
| Feb 06 2024 | 12.47 | 0.43 | 3.57% | 11.82 | 12.79 | 11.82 | 2,648,998 |
| Feb 05 2024 | 12.04 | -0.97 | -7.46% | 12.87 | 12.89 | 11.88 | 3,715,131 |
| Feb 02 2024 | 13.01 | -0.63 | -4.62% | 13.52 | 13.55 | 12.87 | 2,960,151 |
| Feb 01 2024 | 13.64 | 0.04 | 0.29% | 13.67 | 13.88 | 12.92 | 3,154,844 |
| Jan 31 2024 | 13.60 | -0.65 | -4.56% | 14.29 | 14.50 | 13.50 | 3,966,950 |
| Jan 30 2024 | 14.25 | -1.25 | -8.06% | 15.47 | 15.48 | 14.10 | 4,977,082 |
| Jan 29 2024 | 15.50 | -1.49 | -8.77% | 14.07 | 16.25 | 13.80 | 18,316,327 |
