IRBT

Historical Stock Prices

$32.29
*  
0.68
2.15%
Get IRBT Alerts
*Delayed - data as of Jul. 2, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
06/02/2015 32.19 32.93 32.06 32.59 154,201
06/01/2015 32 32.419 31.86 32.34 189,727
05/29/2015 32.11 32.27 31.61 31.95 177,726
05/28/2015 31.94 32.32 31.806 32.23 155,882
05/27/2015 31.99 32.24 31.66 31.9 338,633
05/26/2015 31.9 32.29 31.81 32.01 277,178
05/22/2015 32.1 32.37 31.9401 32.13 157,448
05/21/2015 32.37 32.42 31.8 32.19 306,567
05/20/2015 32.67 32.7 32.22 32.37 149,699
05/19/2015 32.38 32.74 32.28 32.48 162,941
05/18/2015 32.34 32.5 32.13 32.495 178,018
05/15/2015 32.46 32.49 32.0701 32.32 153,232
05/14/2015 32.15 32.58 31.98 32.35 196,861
05/13/2015 32.37 32.74 32 32.14 235,131
05/12/2015 31.92 32.42 31.84 32.35 358,166
05/11/2015 32.35 32.7 31.95 32.15 339,890
05/08/2015 33.05 33.36 32.42 32.47 344,728
05/07/2015 32.4 32.95 32.28 32.8 429,494
05/06/2015 32.51 32.8135 32.24 32.59 195,488
05/05/2015 32.7 33 32.11 32.46 393,826
05/04/2015 32.53 33.13 32.52 32.63 247,389
05/01/2015 32.63 32.8 32.11 32.39 240,119
04/30/2015 32.97 33.11 32.2 32.42 418,542
04/29/2015 33.1 33.34 32.735 33.14 302,986
04/28/2015 33.95 34.005 33.09 33.33 402,278
04/27/2015 34.41 34.67 33.7 34.02 484,121
04/24/2015 34.2 34.61 33.91 34.19 540,358
04/23/2015 32 34.42 32 34.09 1,175,034
04/22/2015 31.86 33.05 31.78 32.21 1,335,120
04/21/2015 34.32 34.32 32.84 33.21 1,105,185
04/20/2015 33.79 34.46 33.5 34.365 541,763
04/17/2015 33.36 33.77 33.26 33.49 479,152
04/16/2015 34.14 34.29 33.515 33.62 434,678
04/15/2015 33.7 34.93 33.685 34.35 587,914
04/14/2015 33.56 33.82 33.33 33.74 357,387
04/13/2015 33.55 33.78 33.02 33.59 297,531
04/10/2015 33.51 33.64 33.08 33.61 199,609
04/09/2015 33.65 33.89 33.13 33.49 413,660
04/08/2015 32.78 33.65 32.78 33.43 273,432
04/07/2015 32.99 33.47 32.62 32.66 303,090
04/06/2015 32.43 33.1 32.23 32.99 264,933
04/02/2015 32.09 32.82 31.97 32.54 218,117
04/01/2015 32.6 32.76 32.05 32.22 477,694
03/31/2015 32.76 33.089 32.3 32.63 255,669
03/30/2015 32.22 33.0448 32.17 32.89 370,384
03/27/2015 32.09 32.25 31.7101 31.98 323,361
03/26/2015 31.89 32.22 31.55 31.96 277,718
03/25/2015 33.35 33.54 31.86 31.96 530,547
03/24/2015 32.78 33.975 32.7798 33.19 591,094
03/23/2015 32 32.77 31.89 32.75 382,586
03/20/2015 32.11 32.24 31.74 32.06 735,925
03/19/2015 32.38 32.64 31.63 32.08 734,869
03/18/2015 30.71 32.9 29.92 32.34 1,809,135
03/17/2015 32.55 32.59 31.727 32.06 340,961
03/16/2015 33.1 33.45 32.49 32.59 405,121
03/13/2015 33.4 33.4 32.75 33.01 623,229
03/12/2015 33.67 33.9 32.92 33.41 499,560
03/11/2015 33.96 34 33.39 33.545 573,884
03/10/2015 33.96 34.36 33.79 34.01 432,496
03/09/2015 34.25 34.5 34.054 34.48 440,324
03/06/2015 34.62 34.7 34 34.3 687,899
03/05/2015 33.79 34.99 33.52 34.93 623,913
03/04/2015 33.6 33.86 33.26 33.79 320,425
03/03/2015 33.28 33.69 33.05 33.65 307,060
03/02/2015 32.85 33.5 32.714 33.47 428,149
02/27/2015 32.91 33.26 32.74 32.85 348,525
02/26/2015 32.2 33.28 32.2 33.05 515,868
02/25/2015 32.11 32.486 31.9 32.39 262,866
02/24/2015 31.61 32.1 31.59 32.04 369,094
02/23/2015 31.43 31.77 30.891 31.67 308,218
02/20/2015 31.9 31.9 31.1 31.46 281,136
02/19/2015 31.61 32.11 31.355 31.82 228,209
02/18/2015 31.43 31.87 31.08 31.66 248,547
02/17/2015 31.32 31.78 31.28 31.52 297,206
02/13/2015 31.11 31.47 31.016 31.16 263,763
02/12/2015 31.12 31.27 30.8301 30.98 250,601
02/11/2015 30.24 31 30.2 30.83 314,893
02/10/2015 30.38 30.4193 29.97 30.21 360,350
02/09/2015 30.83 31.28 29.88 29.94 630,470
02/06/2015 29.16 31.28 29.15 30.89 1,656,140
02/05/2015 28.75 29.7 28.05 29.15 4,159,340
02/04/2015 32.28 32.3897 31.8 31.96 527,310
02/03/2015 32.11 32.82 31.89 32.26 359,411
02/02/2015 31.72 32.62 31.37 32.14 581,575
01/30/2015 32.84 33 31.42 31.55 580,971
01/29/2015 33.01 33.21 32.45 33 1,163,071
01/28/2015 33.98 33.99 32.89 32.91 335,807
01/27/2015 33 33.83 32.7601 33.81 314,058
01/26/2015 33.2 33.88 32.8001 33.5 295,924
01/23/2015 33.21 33.51 33.09 33.28 275,226
01/22/2015 32.06 33.57 32.03 33.29 565,945
01/21/2015 32.08 32.27 31.43 32.01 351,849
01/20/2015 31.84 32.28 31.5 31.99 377,552
01/16/2015 30.93 32.1 30.58 32 406,813
01/15/2015 31.38 31.65 30.88 31.1 460,940
01/14/2015 31.07 31.28 30.26 31.22 1,044,045
01/13/2015 32.61 33.18 32.02 32.21 384,988
01/12/2015 32.78 32.89 32.2 32.36 266,632
01/09/2015 33.28 33.52 32.57 32.8 477,647
01/08/2015 33.31 34.241 33.08 33.24 533,535
01/07/2015 33.24 34 32.94 33.03 469,933
01/06/2015 33.92 34.16 32.29 32.94 437,369
01/05/2015 34.65 35 33.56 33.79 346,741
01/02/2015 34.84 35.2665 34.4 34.84 325,939
12/31/2014 34.64 35.06 34.43 34.72 287,399
12/30/2014 34.63 34.948 34.3 34.5 193,266
12/29/2014 34.73 34.86 34.17 34.6 276,468
12/26/2014 35 35.05 34.52 34.81 177,387
12/24/2014 35 35.36 34.8 34.94 157,305
12/23/2014 34.58 35.19 34.35 35.05 270,476
12/22/2014 36 36.1 34.2 34.56 571,611
12/19/2014 36 36.38 35.645 35.92 723,073
12/18/2014 35.56 35.84 35.02 35.705 365,749
12/17/2014 34.12 35.29 33.91 35.11 357,138
12/16/2014 33.24 34.39 33.1 33.95 665,530
12/15/2014 34.31 34.79 33.22 33.27 557,498
12/12/2014 34.42 34.82 34.02 34.03 276,436
12/11/2014 34.48 35.32 34.32 34.83 231,280
12/10/2014 35.47 35.89 34.26 34.31 285,816
12/09/2014 34.41 35.77 34.01 35.72 391,555
12/08/2014 37 37 35.18 35.21 480,367
12/05/2014 36.93 37.45 36.62 37.08 415,420
12/04/2014 37.5 37.5 36.35 36.92 512,975
12/03/2014 36.79 38.1 36.38 37.57 957,596
12/02/2014 35.61 36.62 35.2 36.48 507,344
12/01/2014 36.14 36.42 35.33 35.38 598,286
11/28/2014 36.26 36.64 35.76 36.42 294,960
11/26/2014 36.35 36.5 35.67 36.22 340,641
11/25/2014 35.15 36.8 35 36.53 739,809
11/24/2014 34.8 35.69 34.6 35.57 474,554
11/21/2014 35.31 35.7 34.56 34.78 404,500
11/20/2014 34.59 34.95 34.25 34.79 643,678
11/19/2014 35.4 35.5 34.06 34.18 464,445
11/18/2014 35.24 35.84 35.1 35.36 475,743
11/17/2014 34.96 35.58 34.75 35.05 736,119
11/14/2014 34.2 35.26 34.01 35.08 450,765
11/13/2014 34.46 35 34.2001 34.27 328,429
11/12/2014 34.25 34.84 34.15 34.65 263,430
11/11/2014 34.32 34.73 34.04 34.48 226,264
11/10/2014 35 35.1 34.12 34.43 336,547
11/07/2014 34.7 35.435 34.51 35.14 355,429
11/06/2014 34.49 34.83 33.83 34.81 362,282
11/05/2014 35.3 35.6 34.48 34.58 399,348
11/04/2014 36.28 36.65 35.12 35.29 700,537
11/03/2014 35.75 36.63 35.38 36.36 758,253
10/31/2014 35.71 35.87 35.02 35.72 524,687
10/30/2014 34.5 35.377 34.4897 35.11 447,104
10/29/2014 34.39 34.94 34.26 34.71 580,222
10/28/2014 33.94 34.76 33.66 34.47 619,930
10/27/2014 34.06 34.569 33.65 34.46 550,048
10/24/2014 35.41 35.44 33.925 34.39 891,988
10/23/2014 35.63 36 34.08 35.9 1,468,478
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
*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?