Home > Quotes > IRBT > Historical Prices
IRBT

iRobot Corporation Historical Stock Prices

$33.54
*  
1.41
  negative  
4.03%
Get IRBT Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  34.77  35.1594  33.44  33.54 513,916
05/20/2013 34.1 35.36 34.1 34.95 451,852
05/17/2013 33.59 34.33 33.59 34.27 477,278
05/16/2013 34.58 34.75 33.39 33.43 469,600
05/15/2013 33.6 34.94 33.5501 34.51 466,074
05/14/2013 32.5 34.66 32.5 33.62 651,938
05/13/2013 32.6 32.749 32.175 32.34 435,192
05/10/2013 31.34 33.255 31.23 32.84 765,067
05/09/2013 30.9 31.7875 30.31 31.33 377,183
05/08/2013 31 31.41 30.845 30.99 501,580
05/07/2013 30.37 31.3699 30.3 30.99 559,396
05/06/2013 29.27 30.519 29.27 30.22 488,675
05/03/2013 28.84 29.68 28.485 29.27 464,295
05/02/2013 28.38 28.5699 28.05 28.45 310,471
05/01/2013 29 29 27.9316 28.21 495,585
04/30/2013 28.44 29.1 28.1755 29.09 450,415
04/29/2013 28.58 28.72 28.18 28.45 452,858
04/26/2013 28.4 28.5 28.02 28.32 399,358
04/25/2013 28.24 29.3 27.75 28.46 1,269,985
04/24/2013 27.05 28.85 26.3 28.04 2,299,064
04/23/2013 24.65 25.04 24.38 24.66 489,511
04/22/2013 24.36 24.49 23.87 24.4 183,817
04/19/2013 24.1 24.38 23.865 24.34 192,156
04/18/2013 24.67 24.7 23.76 24.05 285,619
04/17/2013 25.04 25.04 23.95 24.54 308,683
04/16/2013 24.97 25.32 24.46 25.28 315,938
04/15/2013 25.38 25.38 24.36 24.55 382,899
04/12/2013 25.44 25.54 24.93 25.52 173,836
04/11/2013 25.69 25.93 25.3849 25.56 199,555
04/10/2013 24.95 25.74 24.95 25.7 167,494
04/09/2013 25.45 25.64 24.81 24.82 327,895
04/08/2013 25.48 25.48 24.45 25.26 445,072
04/05/2013 24.81 25.46 24.7181 25.4 169,540
04/04/2013 24.78 25.35 24.466 25.31 263,263
04/03/2013 25.67 25.77 24.66 24.86 305,162
04/02/2013 25.52 26.36 25.42 25.82 495,330
04/01/2013 25.7 25.7 25.04 25.31 431,237
03/28/2013 25.48 25.76 25.22 25.66 315,650
03/27/2013 25 25.47 24.83 25.44 307,461
03/26/2013 24.96 25.17 24.8015 25.14 325,455
03/25/2013 24.47 24.98 24.47 24.91 432,698
03/22/2013 24.87 24.915 24.3 24.63 320,563
03/21/2013 24.5 24.82 24.2 24.8 319,168
03/20/2013 24.58 24.85 24.465 24.72 245,539
03/19/2013 24.39 24.69 23.96 24.53 285,988
03/18/2013 24.3 24.43 23.88 24.24 169,657
03/15/2013 24.43 24.55 24.26 24.44 304,253
03/14/2013 24.22 24.41 23.94 24.4 264,378
03/13/2013 23.75 24.35 23.67 24.08 443,899
03/12/2013 25.1 25.2 23.61 23.93 1,324,561
03/11/2013 22.83 22.9085 22.52 22.75 176,753
03/08/2013 22.76 22.95 22.5 22.86 231,953
03/07/2013 22.49 22.9 22.24 22.77 282,439
03/06/2013 22.55 22.6585 22.06 22.4 314,563
03/05/2013 22.08 22.75 22.05 22.51 306,337
03/04/2013 21.68 21.895 21.22 21.77 513,963
03/01/2013 21.32 21.87 21.13 21.82 552,342
02/28/2013 21.25 21.52 21.16 21.44 711,236
02/27/2013 20.79 21.38 20.75 21.16 298,216
02/26/2013 20.59 20.96 20.26 20.74 535,818
02/25/2013 20.91 21.0799 20.21 20.24 284,700
02/22/2013 20.44 21.3587 20.44 20.7 303,831
02/21/2013 20.83 20.99 19.95 20.33 322,855
02/20/2013 21.78 21.89 20.9 20.91 205,817
02/19/2013 21.4 21.78 21.1564 21.71 258,451
02/15/2013 22.12 22.12 21.175 21.31 328,133
02/14/2013 21.45 22.05 21.35 21.99 287,127
02/13/2013 21.4 21.63 21.16 21.48 228,983
02/12/2013 20.84 21.6 20.79 21.41 511,195
02/11/2013 20.61 20.83 20.38 20.78 420,668
02/08/2013 20.84 20.98 20.2804 20.67 590,219
02/07/2013 21.45 22.5 19.905 20.62 1,630,804
02/06/2013 22.97 23.89 22.97 23.82 672,392
02/05/2013 23.31 23.57 23.07 23.07 400,105
02/04/2013 23.01 23.32 23.01 23.27 420,004
02/01/2013 22.89 23.4 22.5501 23.13 287,762
01/31/2013 23.02 23.17 22.7 22.88 257,469
01/30/2013 23.85 23.8994 22.82 23 322,957
01/29/2013 23.53 24 23.36 23.76 492,137
01/28/2013 23.22 23.82 23.055 23.53 490,225
01/25/2013 23.65 23.85 22.81 23.24 466,316
01/24/2013 21.97 23.84 21.37 23.06 936,508
01/23/2013 21.2 21.39 20.86 21.11 250,979
01/22/2013 20.73 21.18 20.66 21.18 299,354
01/18/2013 20.65 20.72 20.35 20.67 125,619
01/17/2013 20.68 21 20.57 20.61 137,857
01/16/2013 20.22 20.75 20.18 20.63 326,871
01/15/2013 19.9 20.35 19.6401 20.28 299,281
01/14/2013 20.17 20.31 19.8 19.94 147,710
01/11/2013 20.19 20.2399 20.01 20.03 186,687
01/10/2013 20.22 20.39 20.02 20.16 171,239
01/09/2013 20.35 20.545 20 20.1 184,310
01/08/2013 20.59 21.142 20.25 20.3 364,954
01/07/2013 20.62 20.78 20.52 20.56 201,837
01/04/2013 20.68 20.85 20.5101 20.72 190,416
01/03/2013 20.86 20.86 20.41 20.54 204,711
01/02/2013 19.32 20.9 19.18 20.83 547,265
12/31/2012 18.55 18.77 18.25 18.74 330,827
12/28/2012 18.82 18.9085 18.52 18.59 228,530
12/27/2012 19.32 19.39 18.7 19 275,768
12/26/2012 19.54 19.79 19.2 19.35 265,127
12/24/2012 18.38 19.85 18.38 19.44 368,230
12/21/2012 18.61 18.9062 17.97 18.2 2,857,011
12/20/2012 19.66 19.8 18.84 19.02 312,884
12/19/2012 19.29 20.04 19.15 19.48 341,215
12/18/2012 18.65 19.36 18.3819 19.31 250,438
12/17/2012 18.54 18.98 18.39 18.65 359,088
12/14/2012 18.83 18.8391 18.4 18.58 164,492
12/13/2012 18.85 19.24 18.67 18.79 146,207
12/12/2012 18.76 19.31 18.68 18.81 262,828
12/11/2012 18.59 18.88 18.4177 18.67 203,377
12/10/2012 18.5 18.75 18.22 18.47 136,880
12/07/2012 18.42 18.69 18.1833 18.47 130,040
12/06/2012 18.58 18.58 18.04 18.35 172,297
12/05/2012 18.93 18.93 18.15 18.64 207,476
12/04/2012 18.27 19.1 17.9 18.87 321,255
12/03/2012 18.76 18.82 18.2 18.28 158,893
11/30/2012 19 19 18.57 18.84 171,537
11/29/2012 18.97 19.1 18.83 18.94 172,398
11/28/2012 18.55 19.1 18.5 18.97 241,997
11/27/2012 18.42 18.9299 18.36 18.65 344,779
11/26/2012 17.91 18.35 17.8151 18.3176 247,818
11/23/2012 17.71 18.13 17.6909 17.97 86,441
11/21/2012 17.17 17.78 17.0828 17.68 152,221
11/20/2012 17.1 17.2403 16.8684 17.17 207,788
11/19/2012 17.09 17.63 16.95 17.22 188,297
11/16/2012 16.49 17.15 16.25 16.87 196,382
11/15/2012 16.67 17.07 16.42 16.5 164,162
11/14/2012 17.1 17.24 16.62 16.72 221,011
11/13/2012 17.12 17.17 16.84 17.09 139,050
11/12/2012 17.19 17.235 16.925 17.22 161,211
11/09/2012 17.12 17.45 16.9401 17.09 194,177
11/08/2012 17.96 17.96 16.9 17.23 354,023
11/07/2012 18.14 18.21 17.8 17.96 213,606
11/06/2012 18.38 18.58 18.27 18.34 129,300
11/05/2012 18.37 18.6299 18.21 18.39 164,781
11/02/2012 18.27 18.47 18.17 18.29 172,442
11/01/2012 18.04 18.31 17.88 18.29 324,364
10/31/2012 18.16 18.2 17.9 17.9502 185,392
10/26/2012 18.21 18.345 17.92 17.99 413,692
10/25/2012 18.47 18.91 18.06 18.21 595,711
10/24/2012 19.28 19.74 17.77 18.32 1,798,480
10/23/2012 22.5 23.2 22.41 22.64 315,727
10/22/2012 23.06 23.21 22.65 22.71 175,441
10/19/2012 23.46 23.48 22.82 23.06 172,629
10/18/2012 23.96 23.9799 23.54 23.8391 79,142
10/17/2012 23.36 24.26 23.34 23.98 132,116
10/16/2012 23.46 23.55 23 23.32 84,334
10/15/2012 22.99 23.54 22.91 23.29 129,465
10/12/2012 23.33 23.3699 22.79 22.93 161,439
10/11/2012 23.4 23.75 23.21 23.26 163,394
10/10/2012 22.98 23.1365 22.81 23.11 154,933
10/09/2012 23.49 23.52 22.86 22.98 170,320
10/08/2012 23.39 23.75 23.39 23.54 93,834
10/05/2012 23.18 23.9 23.142 23.54 302,982
10/04/2012 23.07 23.2378 22.79 23.03 174,653
10/03/2012 23.18 23.27 22.78 23 216,818
10/02/2012 22.87 23.35 22.71 23.07 202,096
10/01/2012 23.01 23.4 22.84 22.99 263,149
09/28/2012 22.82 23 22.59 22.76 160,131
09/27/2012 22.93 23.1972 22.65 22.99 152,315
09/26/2012 23.21 23.4 22.54 22.86 316,126
09/25/2012 24.14 24.3399 23.07 23.19 301,184
09/24/2012 23.72 24.1 23.6 23.99 151,713
09/21/2012 24.25 24.2684 23.58 23.83 1,424,909
09/20/2012 24.48 24.6699 23.7 23.9 263,586
09/19/2012 25.66 25.7381 24.4 24.73 472,440
09/18/2012 26.12 26.27 25.27 25.5 219,121
09/17/2012 26.15 26.3373 25.84 26.01 226,249
09/14/2012 26.34 27.16 26.23 26.37 349,564
09/13/2012 25.77 26.67 25.54 26.23 228,987
09/12/2012 25.65 25.92 25.58 25.79 130,950
09/11/2012 25.75 26.03 25.46 25.7 109,235
09/10/2012 25.81 26.2 25.73 25.83 157,804
09/07/2012 25.91 26.17 25.6 25.99 153,275
09/06/2012 25.54 26.05 25.5 25.82 187,707
09/05/2012 25.38 25.77 25.14 25.53 209,036
09/04/2012 25.05 25.89 24.781 25.48 212,154
08/31/2012 25.26 25.41 25 25.19 161,170
08/30/2012 24.86 25.11 24.6 25.04 160,399
08/29/2012 25.31 25.47 24.9101 25.15 104,639
08/28/2012 25.54 25.54 25.23 25.29 142,200
08/27/2012 25.4 25.73 24.87 25.5 217,887
08/24/2012 25.06 25.41 25.01 25.2 167,460
08/23/2012 25.66 25.66 24.9001 25.19 220,692
08/22/2012 25.65 26 25.33 25.69 187,644
08/21/2012 25.89 26.4 25.63 25.79 277,505
08/20/2012 25.94 26.19 25.41 25.67 246,954
08/17/2012 25.54 26.17 25.36 26.14 334,392
08/16/2012 24.56 25.72 24.352 25.6 353,397
08/15/2012 24.28 24.84 24.24 24.67 255,538
08/14/2012 24.23 24.74 23.97 24.41 320,816
08/13/2012 23.91 24.15 23.64 24.15 184,264
08/10/2012 24.09 24.09 23.48 24.03 246,853
08/09/2012 23.34 24.39 23.34 24.24 349,189
08/08/2012 22.89 23.49 22.56 23.33 184,959
08/07/2012 23 23.4 22.81 23.11 252,978
08/06/2012 22.95 23.09 22.8 22.82 189,746
08/03/2012 22.65 23.06 22.5 22.8 244,361
08/02/2012 22.32 22.54 22 22.31 205,025
08/01/2012 22.97 23.0199 22.34 22.34 249,401
07/31/2012 23.58 23.83 22.71 22.76 374,154
07/30/2012 24.83 24.83 23.73 23.75 299,788
07/27/2012 23.19 24.76 23.04 24.63 535,243
07/26/2012 23.5 23.5 22.86 23.16 331,768
07/25/2012 21.69 23.496 21.09 22.99 2,122,536
07/24/2012 19.8 19.85 19.09 19.49 460,050
07/23/2012 19.9 20.08 19.6 19.73 285,345
07/20/2012 20.11 20.35 20.04 20.16 337,912
07/19/2012 20.81 20.81 20.05 20.35 299,061
07/18/2012 20.46 20.8 20.44 20.68 210,677
07/17/2012 20.84 20.93 20.33 20.55 186,409
07/16/2012 21.02 21.0283 20.35 20.55 130,594
07/13/2012 20.77 21.28 20.77 21.03 153,113
07/12/2012 20.69 20.88 20.52 20.66 125,371
07/11/2012 21.23 21.59 20.82 20.89 179,319
07/10/2012 21.63 21.83 21.15 21.21 124,256
07/09/2012 21.65 21.94 21.3801 21.5 154,834
07/06/2012 22.27 22.38 21.7 21.78 206,062
07/05/2012 22.41 23.15 22.25 22.51 183,646
07/03/2012 22.06 22.48 21.81 22.45 92,065
07/02/2012 22.3 22.46 21.75 22.17 235,327
06/29/2012 22.05 22.44 21.92 22.15 236,693
06/28/2012 21.46 21.98 21.15 21.54 151,679
06/27/2012 21.8 22.37 21.59 21.71 285,181
06/26/2012 21.61 21.99 21.28 21.72 193,127
06/25/2012 21.64 22.2 21.46 21.62 212,605
06/22/2012 21.42 22.15 21.26 22.07 717,440
06/21/2012 21.72 21.9 20.93 21.1 337,704
06/20/2012 21.82 22.11 21.62 21.72 161,844
06/19/2012 21.58 22.45 21.58 21.76 455,064
06/18/2012 21.44 21.62 21.21 21.4 250,828
06/15/2012 20.79 21.64 20.62 21.51 1,007,367
06/14/2012 20.58 20.88 20.33 20.73 270,079
06/13/2012 20.77 21 20.34 20.52 239,859
06/12/2012 20.18 20.85 19.99 20.75 399,510
06/11/2012 21.49 21.49 20 20.02 391,992
06/08/2012 20.93 21.33 20.6 21.23 258,524
06/07/2012 21.87 21.94 20.96 20.97 327,557
06/06/2012 20.58 21.76 20.4 21.53 387,372
06/05/2012 19.75 20.64 19.6001 20.46 270,042
06/04/2012 19.93 19.965 19.5 19.9 458,368
06/01/2012 20.63 20.67 19.46 19.83 620,711
05/31/2012 21.4 21.56 20.69 21.18 300,088
05/30/2012 21.51 21.72 21.21 21.34 233,797
05/29/2012 21.31 21.83 20.91 21.8 358,026
05/25/2012 21.1 21.23 20.71 21.02 213,227
05/24/2012 21.39 21.49 20.88 21.07 299,699
05/23/2012 21.5 22.34 20.85 21.28 519,521
05/22/2012 21.52 21.92 21.3201 21.75 252,865
05/21/2012 20.81 21.57 20.3207 21.49 297,257
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.