IRBT

iRobot Corporation Historical Stock Prices

$29.94
*  
0.27
0.91%
Get IRBT Alerts
*Delayed - data as of Sep. 4, 2015 10:40 ET  -  Find a broker to begin trading IRBT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IRBT Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40  29.28  29.94  29.20  29.94 57,476
09/03/2015 29.59 29.76 29.4 29.67 249,534
09/02/2015 28.89 29.55 28.835 29.55 311,849
09/01/2015 28.77 29.17 28.76 28.81 406,825
08/31/2015 29.29 29.72 29.141 29.3 256,281
08/28/2015 28.24 29.48 28.24 29.29 312,317
08/27/2015 28.1 28.86 28 28.48 434,820
08/26/2015 28.41 28.46 27.55 27.81 546,338
08/25/2015 29.27 29.27 27.87 27.91 471,238
08/24/2015 28.21 30.1515 28.15 28.34 600,761
08/21/2015 29.47 30.3679 29.37 30.02 376,702
08/20/2015 30.37 30.56 29.88 29.91 257,099
08/19/2015 31.14 31.14 30.6 30.82 251,684
08/18/2015 31.27 31.32 30.85 31.21 213,673
08/17/2015 31.28 31.49 30.93 31.28 218,931
08/14/2015 31.16 31.52 30.5 31.47 298,597
08/13/2015 30.74 31.62 30.72 31.3 436,119
08/12/2015 29.93 30.71 29.9 30.66 257,420
08/11/2015 30.08 30.3798 29.93 30.16 211,731
08/10/2015 30.16 30.5 30.07 30.34 202,935
08/07/2015 29.99 30.26 29.92 29.96 224,631
08/06/2015 30.4 30.48 29.92 30.01 287,363
08/05/2015 30.5 30.745 30.13 30.43 215,241
08/04/2015 30.51 30.8 30.3 30.37 183,495
08/03/2015 30.55 30.695 30.18 30.45 312,895
07/31/2015 31.13 31.1799 30.7 30.79 184,836
07/30/2015 31.11 31.25 30.94 31.09 254,652
07/29/2015 30.65 31.33 30.63 31.07 250,909
07/28/2015 30.72 30.79 30.1 30.51 559,135
07/27/2015 31.22 31.31 30.5941 30.8 200,732
07/24/2015 31.82 31.82 30.92 31.16 232,238
07/23/2015 31.08 31.68 30.8 31.62 364,756
07/22/2015 32.24 32.53 30.17 31.14 563,795
07/21/2015 31.54 31.74 30.83 31.42 345,912
07/20/2015 32.07 32.2 31.4 31.42 192,735
07/17/2015 32.05 32.26 31.86 32.16 269,160
07/16/2015 31.81 32.3 31.61 31.94 242,018
07/15/2015 32.59 32.59 31.68 31.79 135,629
07/14/2015 32.28 32.89 32.274 32.41 227,359
07/13/2015 32.13 32.64 32.13 32.52 191,878
07/10/2015 31.93 32.025 31.525 31.89 103,207
07/09/2015 31.81 32.36 31.45 31.53 375,254
07/08/2015 31.36 31.58 31.03 31.4 264,370
07/07/2015 31.5 31.76 30.78 31.41 372,046
07/06/2015 32 32.22 31.5 31.68 206,718
07/02/2015 31.61 32.39 31.61 32.29 277,924
07/01/2015 32.11 32.26 31.5 31.61 216,733
06/30/2015 32.28 32.4 31.71 31.88 241,150
06/29/2015 32.99 33.27 32.03 32.07 278,457
06/26/2015 33.04 33.45 33 33.305 898,336
06/25/2015 33.26 33.48 32.76 32.95 162,616
06/24/2015 33.16 33.46 32.9 33.17 183,253
06/23/2015 33 33.27 32.77 33.25 279,467
06/22/2015 33.38 33.435 33.01 33.16 221,893
06/19/2015 33.51 33.51 33.11 33.11 242,287
06/18/2015 33.1 33.83 33.09 33.49 249,727
06/17/2015 33 33.2 32.854 33.135 184,084
06/16/2015 32.42 33.02 32.36 32.96 236,697
06/15/2015 32.42 32.59 31.87 32.42 157,210
06/12/2015 32.3 32.69 32.2802 32.49 122,194
06/11/2015 32.53 32.76 32.34 32.39 113,407
06/10/2015 32.21 32.62 32.1201 32.44 231,523
06/09/2015 32.13 32.59 32.03 32.3 226,755
06/08/2015 32.3 32.4 32.03 32.17 144,792
06/05/2015 32.46 32.46 32.04 32.38 202,404
06/04/2015 32.63 32.79 32.28 32.42 149,397
06/03/2015 32.6 32.9 32.5 32.66 262,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?