IRBT

Historical Stock Prices

$38
*  
0.29
 negative 
0.76%
Get IRBT Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/21/2013 36.87 36.9735 36.02 36.1 540,572
10/18/2013 35.68 36.77 35.6 36.63 498,974
10/17/2013 34.46 35.69 34.28 35.68 485,251
10/16/2013 34.73 35.19 34.37 34.6 569,929
10/15/2013 35.19 35.19 34.09 34.43 456,997
10/14/2013 35 35.49 34.69 35.25 430,511
10/11/2013 35.69 35.75 34.86 35.38 517,729
10/10/2013 34.79 36.08 34.72 35.71 670,403
10/09/2013 34.22 34.83 33.29 33.95 459,986
10/08/2013 35.44 35.4899 33.6853 34.06 459,267
10/07/2013 36.08 36.4199 35.39 35.43 394,771
10/04/2013 36.99 37.3 36.4 36.55 494,342
10/03/2013 37.37 37.65 36.47 37.08 232,086
10/02/2013 37.16 37.65 36.98 37.61 199,025
10/01/2013 37.72 37.87 37.2 37.55 290,659
09/30/2013 36.88 37.93 36.28 37.645 287,768
09/27/2013 37.44 38.5 37.28 37.44 232,070
09/26/2013 38.13 38.91 37.56 37.81 285,950
09/25/2013 38.07 38.86 37.71 37.93 291,790
09/24/2013 36.92 38.63 36.51 38.04 352,497
09/23/2013 36.6 37.41 36.01 36.93 356,051
09/20/2013 38.09 38.09 36.78 36.92 1,232,474
09/19/2013 38.35 38.87 37.67 38 391,376
09/18/2013 37.65 38.42 36.31 38.31 543,178
09/17/2013 37.25 38.17 36.56 38.14 266,203
09/16/2013 37.7 37.87 37.02 37.21 394,260
09/13/2013 37.35 37.35 35.91 36.98 434,248
09/12/2013 35.91 37.9411 35.55 37.48 680,495
09/11/2013 35.69 36.33 35.32 36.23 348,628
09/10/2013 35.49 36.73 35.311 35.94 442,115
09/09/2013 34.06 35.23 33.91 35.14 390,631
09/06/2013 33.38 34.37 32.65 33.72 211,252
09/05/2013 33.52 34.44 33.1301 33.21 276,062
09/04/2013 32.54 33.71 32.05 33.49 236,524
09/03/2013 33.3 33.89 32.18 32.59 263,550
08/30/2013 33.49 33.99 32.51 32.67 277,673
08/29/2013 33.12 34.109 32.96 33.66 190,796
08/28/2013 33.01 33.6 32.92 33.09 185,630
08/27/2013 33.27 33.96 32.8 32.9 256,239
08/26/2013 33.68 34.42 33.395 33.78 214,428
08/23/2013 33.82 33.9 32.67 33.64 375,945
08/22/2013 32.52 33.87 32.52 33.47 205,724
08/21/2013 32.06 32.84 31.75 32.18 249,887
08/20/2013 31.45 32.36 30.85 32.15 383,177
08/19/2013 32.08 32.55 31.52 31.52 354,753
08/16/2013 32.17 32.7074 31.84 32.17 260,970
08/15/2013 32.8 32.8 31.74 32.27 446,727
08/14/2013 33.91 34.2 33 33.07 363,613
08/13/2013 33.64 34.04 33.0801 33.93 324,921
08/12/2013 32.56 33.5 32.4 33.38 380,546
08/09/2013 33.35 33.65 32.42 32.72 248,237
08/08/2013 33.3 33.79 33.3 33.56 350,768
08/07/2013 33.4 33.4 32.21 33.08 578,414
08/06/2013 34.88 34.88 33.33 33.61 424,841
08/05/2013 35.69 35.895 34.79 34.92 266,281
08/02/2013 35.35 36.0799 34.68 35.91 343,486
08/01/2013 35.45 36.27 35.11 35.45 499,596
07/31/2013 34.76 35.57 34.74 34.96 730,403
07/30/2013 34.27 34.83 34.16 34.7 507,279
07/29/2013 34.5 34.7937 34.01 34.46 460,465
07/26/2013 35.07 35.4 34.12 34.54 447,062
07/25/2013 33.74 34.96 33.5 34.94 786,791
07/24/2013 38.51 38.51 33.01 33.4 2,046,274
07/23/2013 38.63 39.05 38.32 38.57 871,532
07/22/2013 37.5 38.7698 37.32 38.42 312,572
07/19/2013 37.99 38.2495 37.3 37.91 287,049
07/18/2013 38 38.94 37.8 38.05 432,101
07/17/2013 38.1 38.89 37.671 38 601,840
07/16/2013 39.92 40.1 37.85 37.97 710,376
07/15/2013 40.09 40.24 39.5001 39.99 513,671
07/12/2013 40.07 40.1895 39.71 39.88 396,759
07/11/2013 40.07 40.26 39.5 40 653,442
07/10/2013 39.11 39.6899 38.56 38.97 476,089
07/09/2013 40.01 40.0691 38.701 39.26 634,903
07/08/2013 40.45 40.8 39.39 39.73 582,895
07/05/2013 39.56 40.46 38.63 40.39 639,217
07/03/2013 38.75 39.14 38.323 38.52 375,709
07/02/2013 40.5599 40.8499 38.71 38.97 728,844
07/01/2013 40.02 41.12 39.87 40.11 549,088
06/28/2013 39.25 40.12 38.45 39.77 659,195
06/27/2013 37.51 39.6399 37.48 39.25 920,523
06/26/2013 37.24 37.7 37.14 37.28 441,967
06/25/2013 37.11 37.82 36.52 36.7 414,960
06/24/2013 37.51 37.7 36.02 36.68 603,455
06/21/2013 37.65 38.46 36.3102 38 4,384,843
06/20/2013 37.5 38 36.1 37.36 833,692
06/19/2013 37.74 38.2 37.18 37.9 550,442
06/18/2013 37.97 38.18 37.08 37.74 695,733
06/17/2013 35.63 38.89 35.63 37.8 1,653,211
06/14/2013 34.9 35.69 34.54 35 312,367
06/13/2013 33.87 35.08 33.72 34.87 277,331
06/12/2013 34.93 34.99 33.9 34.2 349,657
06/11/2013 34.44 35.16 34.11 34.49 317,731
06/10/2013 35 35.75 34.7101 35 509,987
06/07/2013 33.74 34.86 33.22 34.67 351,083
06/06/2013 32.41 33.35 32.059 33.35 199,963
06/05/2013 32.68 33.34 32.11 32.51 279,832
06/04/2013 34.1 34.54 32.6201 32.86 370,218
06/03/2013 34.04 34.24 33.01 34.07 343,302
05/31/2013 33.99 34.499 33.79 33.79 250,552
05/30/2013 33.03 34.5999 33.03 34.31 440,468
05/29/2013 33.98 34.24 33.43 33.74 278,964
05/28/2013 32.76 34.1 32.76 33.89 481,630
05/24/2013 32.24 32.5699 31.58 32.32 377,175
05/23/2013 31.92 32.92 31.17 32.7 591,736
05/22/2013 33.49 34.06 32.22 32.51 544,731
05/21/2013 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
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 your brokers before you trade


Want to trade FX?