iRobot Corporation (IRBT) Historical Stock Data
7.04 ↑0.08 (1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRBT is up 0.19% a day on average. There have been 17 days where iRobot Corporation closed green and 13 days where IRBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.17 | 7.04 | ↓$0.13 (-1.81%) | 6.97 | 7.37 | 1M |
| 2024-11-21 | 6.65 | 6.96 | ↑$0.31 (4.66%) | 6.64 | 7.12 | 1.19M |
| 2024-11-20 | 7.15 | 6.52 | ↓$0.64 (-8.88%) | 6.47 | 7.15 | 1.32M |
| 2024-11-19 | 6.83 | 7.21 | ↑$0.38 (5.56%) | 6.79 | 7.67 | 2.16M |
| 2024-11-18 | 6.23 | 6.97 | ↑$0.74 (11.88%) | 6.17 | 7.00 | 1.69M |
| 2024-11-15 | 6.35 | 6.21 | ↓$0.14 (-2.20%) | 6.07 | 6.38 | 1.58M |
| 2024-11-14 | 6.44 | 6.38 | ↓$0.06 (-0.93%) | 6.26 | 6.53 | 876.44K |
| 2024-11-13 | 6.90 | 6.43 | ↓$0.47 (-6.81%) | 6.35 | 6.93 | 1.60M |
| 2024-11-12 | 7.15 | 6.90 | ↓$0.25 (-3.50%) | 6.83 | 7.22 | 1.42M |
| 2024-11-11 | 7.10 | 7.22 | ↑$0.12 (1.69%) | 6.88 | 7.28 | 1.82M |
| 2024-11-08 | 6.88 | 6.97 | ↑$0.09 (1.31%) | 6.42 | 7.01 | 2.43M |
| 2024-11-07 | 6.90 | 6.92 | ↑$0.01 (0.22%) | 6.79 | 7.07 | 2.66M |
| 2024-11-06 | 8.36 | 6.75 | ↓$1.61 (-19.26%) | 6.55 | 9.38 | 5.93M |
| 2024-11-05 | 9.57 | 10.41 | ↑$0.84 (8.78%) | 9.50 | 10.60 | 1.89M |
| 2024-11-04 | 9.34 | 9.39 | ↑$0.05 (0.54%) | 9.10 | 9.58 | 733.96K |
| 2024-11-01 | 8.87 | 9.55 | ↑$0.68 (7.67%) | 8.71 | 9.55 | 1.10M |
| 2024-10-31 | 8.50 | 8.73 | ↑$0.23 (2.71%) | 8.31 | 8.84 | 818.11K |
| 2024-10-30 | 8.56 | 8.67 | ↑$0.11 (1.29%) | 8.47 | 8.77 | 624.60K |
| 2024-10-29 | 8.45 | 8.50 | ↑$0.04 (0.53%) | 8.18 | 8.59 | 0.92M |
| 2024-10-28 | 8.21 | 8.56 | ↑$0.35 (4.26%) | 8.16 | 8.63 | 592.60K |
| 2024-10-25 | 8.80 | 8.18 | ↓$0.62 (-7.05%) | 8.09 | 8.80 | 707.76K |
| 2024-10-24 | 8.35 | 8.75 | ↑$0.40 (4.79%) | 8.25 | 8.75 | 595.96K |
| 2024-10-23 | 8.44 | 8.16 | ↓$0.28 (-3.32%) | 7.96 | 8.56 | 494.23K |
| 2024-10-22 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.31 | 8.72 | 557.87K |
| 2024-10-21 | 7.95 | 8.59 | ↑$0.64 (8.05%) | 7.69 | 8.60 | 885.55K |
| 2024-10-18 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.91 | 8.34 | 597.31K |
| 2024-10-17 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.72 | 8.17 | 665.21K |
| 2024-10-16 | 8.25 | 7.99 | ↓$0.26 (-3.15%) | 7.97 | 8.42 | 672.81K |
| 2024-10-15 | 8.43 | 8.17 | ↓$0.26 (-3.08%) | 8.10 | 8.54 | 427.20K |
| 2024-10-14 | 8.22 | 8.44 | ↑$0.22 (2.62%) | 7.97 | 8.48 | 553.86K |
Create an account or log in to view more rows.
$IRBT go to the bathroom
come back to green! I like it!
$IRBT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IRBT let’s buy NOW!!!
$IRBT puts r going to print tomorrow
$IRBT let’s buy NOW!!!
$IRBT Another boring day I believe
$IRBT has just been halted from trading due to volatility.
$IRBT has just been halted from trading due to volatility.
$IRBT the market is selling off
$IRBT what a horse shit show!