IRBT

iRobot Corporation Historical Stock Prices

$36.04
*  
4.43
14.01%
Get IRBT Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading IRBT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  34.50  37.68  34.50  36.04 4,696,625
10/22/2014 34.5 37.68 34.5 36.04 4,695,595
10/21/2014 30.77 31.75 30.16 31.61 1,299,108
10/20/2014 31.69 32 30.251 30.65 1,082,446
10/17/2014 32.63 32.63 31.65 31.85 469,947
10/16/2014 32.42 32.84 31.77 32.2 466,518
10/15/2014 32.95 33.63 31.85 33.07 607,690
10/14/2014 32.19 33.39 32.18 33.19 521,841
10/13/2014 31.87 32.91 31.721 32.12 750,713
10/10/2014 31.65 32.32 31.42 32 892,183
10/09/2014 31.39 32.22 31.27 31.82 718,907
10/08/2014 30.57 31.52 30.5 31.49 563,622
10/07/2014 30.34 31.17 30.13 30.57 655,886
10/06/2014 30.5 30.87 30.2 30.45 258,279
10/03/2014 30.88 31.32 30.39 30.59 622,782
10/02/2014 30.22 30.9035 29.96 30.63 352,456
10/01/2014 30.34 30.35 29.73 30.26 983,252
09/30/2014 30.8 31.117 30 30.45 483,475
09/29/2014 30.99 31.2 30.65 30.91 298,533
09/26/2014 31.37 31.73 30.9 31.5 490,072
09/25/2014 31.9 32.1 31.0401 31.38 455,922
09/24/2014 31.6 32 31.31 31.87 378,926
09/23/2014 31.1 31.59 31.025 31.55 584,164
09/22/2014 31.62 31.84 31.053 31.21 712,403
09/19/2014 31.88 32.19 31.45 31.67 3,857,390
09/18/2014 31.57 31.86 31.242 31.76 886,733
09/17/2014 31.03 31.79 30.91 31.3 478,984
09/16/2014 30.39 31.08 30.24 30.97 539,756
09/15/2014 30.94 31.225 30.37 30.6 638,363
09/12/2014 31.87 32.2099 30.75 31.07 873,320
09/11/2014 32.19 32.38 31.73 31.83 603,978
09/10/2014 32.47 32.61 32.05 32.44 302,953
09/09/2014 32.77 32.99 32.28 32.39 406,042
09/08/2014 33.29 33.89 33.03 33.07 521,057
09/05/2014 32.74 33.34 32.5 33.29 774,091
09/04/2014 31 32.37 30.55 32.28 1,067,418
09/03/2014 32 32.32 30.86 31.07 621,144
09/02/2014 32.76 32.8475 31.44 31.94 691,879
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
05/28/2014 35.91 36.69 35.06 35.59 479,002
05/27/2014 36.5 38.059 36.04 36.2 816,715
05/23/2014 34.89 36.1 34.86 35.99 994,067
05/22/2014 32.85 34.88 32.85 34.86 743,977
05/21/2014 31.27 32.95 31.2501 32.81 955,451
05/20/2014 30.66 32.03 30.11 31.88 1,670,961
05/19/2014 32.25 32.85 30.68 30.84 1,301,610
05/16/2014 31.93 32.88 31.48 32.69 895,780
05/15/2014 31.42 32.4 30.85 31.92 1,689,404
05/14/2014 32.3 32.6862 31.37 31.55 1,369,044
05/13/2014 33.83 34.0465 32.44 32.64 908,616
05/12/2014 33.64 34.569 33.36 33.51 833,252
05/09/2014 32.6 33.73 32.6 33.41 522,974
05/08/2014 33.52 34.2093 32.72 33.06 678,036
05/07/2014 34.31 34.7 33.09 33.51 776,895
05/06/2014 34.36 34.91 34.07 34.35 1,148,321
05/05/2014 34.68 35.12 34 34.66 563,584
05/02/2014 34.41 35.4 34.4 35 1,111,576
05/01/2014 33.4 34.94 33.11 34.15 850,198
04/30/2014 33.36 33.79 32.89 33.5 649,946
04/29/2014 33.77 34.148 32.94 33.43 912,518
04/28/2014 34.36 34.598 32.43 33.11 1,289,421
04/25/2014 34.96 34.96 33.75 34.13 892,663
04/24/2014 35.94 36.1 34.63 35.14 1,059,406
04/23/2014 38 38.5 35.32 35.52 3,427,523
04/22/2014 39.25 39.9 38.7 39.65 1,304,013
04/21/2014 38.5 39.44 37.9 38.92 668,437
04/17/2014 36.5 38.9 36.5 38 537,878
04/16/2014 37.44 38.39 37.15 38.29 633,469
04/15/2014 37.48 37.649 35.5 36.85 735,704
04/14/2014 37.62 38.29 36.81 37.35 741,828
04/11/2014 36.2 38.23 36.061 36.8 869,505
04/10/2014 38.95 38.97 36.4855 36.61 1,303,913
04/09/2014 38.51 39.199 37.73 38.55 946,656
04/08/2014 38.87 39.8099 38.2201 38.67 723,371
04/07/2014 40.22 40.36 38.34 38.99 1,467,652
04/04/2014 43 43.3267 40.15 40.33 984,485
04/03/2014 43.76 44.4299 42.15 42.77 951,858
04/02/2014 41.76 43.02 41.1899 42.82 995,635
04/01/2014 41.23 42.15 40.91 41.67 612,628
03/31/2014 41.47 41.94 40.81 41.05 909,276
03/28/2014 40.49 41.672 40.4301 40.94 565,565
03/27/2014 41 41.42 39.72 40.48 634,024
03/26/2014 42.41 43.49 41.01 41.09 857,594
03/25/2014 41.24 41.99 40.82 41.59 559,272
03/24/2014 43.13 43.13 39.62 41.05 1,549,054
03/21/2014 44.39 44.6 41.26 42.06 4,857,467
03/20/2014 43.18 45.09 43.03 44.35 1,175,564
03/19/2014 43.5 44.33 42.85 43.3 797,604
03/18/2014 42.82 43.5028 42.39 43.33 905,040
03/17/2014 40.83 43.99 40.6301 42.49 2,091,159
03/14/2014 40.81 40.95 39.38 40.25 1,661,090
03/13/2014 42.43 42.99 40.26 40.94 917,984
03/12/2014 41.6 43 40.5 42.36 1,047,323
03/11/2014 43.14 43.8 41.33 41.84 902,133
03/10/2014 43.37 43.99 42.0501 43.28 980,391
03/07/2014 45.5 46 43.23 43.35 1,650,093
03/06/2014 45.94 48.36 44.13 44.8 2,082,974
03/05/2014 44.19 46.645 43.9 45.54 1,918,978
03/04/2014 42.85 44.15 42.46 43.66 1,279,798
03/03/2014 41.15 43.52 40.91 42.41 1,566,708
02/28/2014 44.3 44.89 40.41 41.92 1,497,565
02/27/2014 44.04 44.839 43.8 44.48 706,887
02/26/2014 44 45.2 43.62 44.03 832,682
02/25/2014 45.1 45.67 43.9515 44.02 1,048,358
02/24/2014 44.8 46.19 44.792 45.06 989,171
02/21/2014 45.35 46.149 44.1101 44.4 925,980
02/20/2014 43.68 45.29 42.93 44.93 1,198,785
02/19/2014 43.69 44.43 43.13 43.74 876,745
02/18/2014 45.242 45.26 42.92 43.73 1,314,055
02/14/2014 43.05 46.99 43 44.58 2,533,537
02/13/2014 40.38 45.7 40 43.68 2,607,360
02/12/2014 42.44 42.44 40.63 40.73 1,406,067
02/11/2014 37.82 44.35 37.81 41.99 3,851,139
02/10/2014 37.64 37.8 36.94 37.7 674,911
02/07/2014 37.49 37.98 36.43 37.63 1,086,420
02/06/2014 32.93 39.85 32.93 38.6 2,762,967
02/05/2014 34.3 34.64 33.1 34.37 1,083,980
02/04/2014 34.26 35.16 34.12 34.24 473,346
02/03/2014 35.33 35.62 33.64 34.08 635,098
01/31/2014 35 35.91 34.93 35.34 369,659
01/30/2014 35.53 36.1709 35.26 35.49 440,746
01/29/2014 35.56 35.75 34.94 35.25 465,706
01/28/2014 35.35 36.13 35.3 35.97 375,697
01/27/2014 36.31 36.62 34.291 35.33 646,941
01/24/2014 37.17 37.2778 35.96 36.32 467,801
01/23/2014 38.47 38.47 36.86 37.46 451,032
01/22/2014 37.43 38.21 37.2775 37.95 435,755
01/21/2014 38.17 38.419 37.24 37.45 505,737
01/17/2014 37.75 38.36 36.41 36.59 615,792
01/16/2014 38.2 38.74 37.89 38.06 500,329
01/15/2014 38.03 38.5999 37.43 38.37 462,703
01/14/2014 37.66 40.61 37.31 37.76 1,874,430
01/13/2014 38.51 38.54 37.11 37.7 636,487
01/10/2014 38.56 38.74 37.69 38.51 604,158
01/09/2014 37.77 38.74 36.78 38.21 958,638
01/08/2014 36.46 37.7 35.92 37.6 1,506,208
01/07/2014 34.21 36.57 34.0001 36.16 1,089,978
01/06/2014 34.92 35 33.5 33.75 597,011
01/03/2014 34.84 35.58 34.5 34.87 570,048
01/02/2014 34.77 34.8 33.8201 34.76 688,651
12/31/2013 35.25 35.57 34.76 34.77 421,653
12/30/2013 35.36 35.9 34.86 35.39 485,295
12/27/2013 35.77 36.22 35.03 35.41 411,679
12/26/2013 35.74 36.068 35.17 35.64 493,128
12/24/2013 35.3 36.1399 35.23 35.64 369,328
12/23/2013 35.06 35.37 34.44 35.17 837,927
12/20/2013 34.12 35 33.59 34.03 5,274,698
12/19/2013 35.61 35.685 33.89 34.05 1,009,434
12/18/2013 35.86 36.18 34.74 35.67 1,425,411
12/17/2013 32.96 38.46 32.85 36.71 5,915,981
12/16/2013 30.25 31.42 30.02 31.3 1,160,372
12/13/2013 29.81 30.05 29.13 29.35 453,837
12/12/2013 29.79 30.53 29.59 29.63 618,329
12/11/2013 29.67 29.84 28.9 29.25 828,574
12/10/2013 30.39 30.5 29.44 29.7 565,886
12/09/2013 31.23 31.55 30.38 30.72 374,846
12/06/2013 31.5 31.87 31.15 31.22 305,450
12/05/2013 30.88 31.29 30.48 31.03 362,627
12/04/2013 31.39 31.95 30.54 30.89 584,125
12/03/2013 31.91 32.384 31.1 31.56 414,884
12/02/2013 33.21 33.21 31.85 32.08 407,357
11/29/2013 33.44 33.53 32.88 33.21 105,804
11/27/2013 33.13 33.44 32.56 33.27 314,624
11/26/2013 32.97 33.12 32.59 33.02 363,037
11/25/2013 33.31 33.31 32.381 33.01 323,076
11/22/2013 33.67 33.998 33 33.28 279,003
11/21/2013 34.08 34.4158 33.54 33.59 237,508
11/20/2013 34.06 34.48 33.5 33.81 305,309
11/19/2013 34.1 34.769 33.46 33.92 389,014
11/18/2013 34.25 34.6898 33.66 34.02 337,719
11/15/2013 33.36 34.02 33.1638 33.96 340,522
11/14/2013 33.14 33.5 32.74 33.16 483,214
11/13/2013 32.62 33.4499 32.62 33 393,535
11/12/2013 33.65 33.7399 32.53 32.75 500,385
11/11/2013 33.31 33.925 33.09 33.742 325,319
11/08/2013 32.83 33.32 32.32 33.3 477,747
11/07/2013 34.54 34.6 32.85 32.91 429,427
11/06/2013 34.99 35.01 34.08 34.41 203,511
11/05/2013 34.95 35.11 34.65 34.81 388,665
11/04/2013 34.25 35.08 34.1 35.08 377,253
11/01/2013 33.85 34.42 33.22 33.98 423,117
10/31/2013 34.32 34.38 33.63 33.87 326,196
10/30/2013 35.29 35.84 34.09 34.32 361,292
10/29/2013 35.45 35.75 35 35.24 236,951
10/28/2013 35.59 36.31 35.21 35.35 402,821
10/25/2013 37.6 37.6 35.35 35.59 505,626
10/24/2013 34.98 37.84 34.83 37.67 791,140
10/23/2013 32.5 35.25 32.321 34.86 2,144,011
10/22/2013 36.16 36.83 35.31 36.45 725,630
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?