IRBT

iRobot Corporation Historical Stock Prices

$32.43
*  
0.51
1.55%
Get IRBT Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading IRBT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IRBT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.28  33.3117  31.97  32.43 858,258
08/29/2014 33.28 33.3117 31.97 32.43 858,358
08/28/2014 33.98 33.98 32.84 32.94 779,523
08/27/2014 34.1 34.35 33.9344 34.22 260,378
08/26/2014 34.05 34.35 33.38 33.89 631,065
08/25/2014 35.43 35.73 34.26 34.35 751,088
08/22/2014 34.7 35.19 34.1 35.1 418,535
08/21/2014 34.75 34.95 33.77 34.59 277,410
08/20/2014 35 35 34 34.45 318,521
08/19/2014 35.05 35.52 34.87 35.01 491,915
08/18/2014 34.6 34.99 34.06 34.7 480,326
08/15/2014 35.46 35.47 34.03 34.44 334,550
08/14/2014 34.9 35.1132 34.4 34.99 396,490
08/13/2014 34.49 35.11 34.375 34.63 244,945
08/12/2014 34.9 35.305 33.611 34.14 357,343
08/11/2014 34.43 35.06 34.3501 34.92 367,785
08/08/2014 33.34 34.45 33.33 34.34 470,743
08/07/2014 33.25 33.61 32.793 33.18 365,440
08/06/2014 32.77 33.3299 32.72 33.02 314,219
08/05/2014 32.88 33.62 32.34 32.92 337,130
08/04/2014 32.55 33.087 32.4418 32.96 359,467
08/01/2014 32.41 33.05 31.92 32.32 461,751
07/31/2014 32.84 33.22 32.3301 32.37 792,408
07/30/2014 33.4 34 32.91 33 1,356,916
07/29/2014 34.83 36.38 33 33.04 1,988,903
07/28/2014 35.24 35.5 34.56 34.61 359,211
07/25/2014 36.11 36.12 34.89 35.19 526,260
07/24/2014 36 36.98 35.76 36.08 836,310
07/23/2014 35.79 36.4399 34.7 35.9 2,100,808
07/22/2014 38.09 38.88 38 38.79 1,266,719
07/21/2014 36.22 37.6 36.22 37.58 702,235
07/18/2014 36.17 37.35 36 36.51 556,729
07/17/2014 36.74 36.95 35.6201 36.15 733,086
07/16/2014 36.66 37.41 36.2 36.82 586,317
07/15/2014 37.71 37.85 36.245 36.35 569,919
07/14/2014 37.83 38.426 37.19 37.58 448,993
07/11/2014 37.55 38.35 37 37.52 486,417
07/10/2014 36.48 37.93 36.12 37.33 560,341
07/09/2014 38.55 39.04 36.72 36.81 684,150
07/08/2014 40.4 40.4 37.92 38.17 882,059
07/07/2014 41.43 41.74 40.4 40.48 369,991
07/03/2014 40.82 41.7499 40.52 41.66 209,756
07/02/2014 41.56 41.69 40.8 40.82 434,395
07/01/2014 41 42 40.65 41.79 621,403
06/30/2014 40.4 41 39.64 40.95 440,695
06/27/2014 40 40.5 39.15 40.31 490,620
06/26/2014 40 40.4 39.41 40.19 352,873
06/25/2014 38.3 40.02 38.01 40 409,194
06/24/2014 38.94 40.19 38.26 38.459 652,018
06/23/2014 39.025 39.89 37.8 39.5 819,176
06/20/2014 38.2 38.43 37.32 38.27 961,925
06/19/2014 37.74 39 37.512 38.22 614,525
06/18/2014 36.5 37.7 36.42 37.53 563,237
06/17/2014 35.88 36.79 35.25 36.335 439,004
06/16/2014 34.78 35.86 34.67 35.81 318,619
06/13/2014 34.43 35.11 34.03 34.71 234,584
06/12/2014 35.03 35.18 34.25 34.37 466,345
06/11/2014 35.8 35.91 34.93 35.03 403,980
06/10/2014 36.77 36.77 35.73 36 398,067
06/09/2014 35.6 37.89 35.53 37 586,196
06/06/2014 34.86 36.5 34.77 35.43 519,990
06/05/2014 34.34 34.93 33.85 34.65 440,890
06/04/2014 34.31 34.78 33.86 34.34 356,333
06/03/2014 35 35.31 34.25 34.4 374,854
06/02/2014 35.32 35.63 34.7001 35.13 312,887
05/30/2014 35.66 36.06 34.88 35.33 392,096
05/29/2014 35.89 36.5999 35.46 35.59 398,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?