IRBT

iRobot Corporation Historical Stock Prices

$33.47
*  
0.62
1.89%
Get IRBT Alerts
*Delayed - data as of Mar. 2, 2015  -  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

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

Results for: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  32.85  33.50  32.714  33.47 428,149
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
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
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?