Dark

IRBT
iRobot Corporation
stock NASDAQ

At Close

May 8, 2025 3:59:58 PM EDT

2.68USD+16.017%(+0.37)2,235,871

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:17:30 AM EDT

2.37USD+2.589%(+0.06)8,884

After-hours

May 8, 2025 4:53:30 PM EDT

2.61USD-2.612%(-0.07)17,507

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.360	2.6800	2.3304	2.670	+15.584%	2,235,871	0.000%
2025-05-07	2.250	2.3400	2.1400	2.310	-2.119%	1,566,049	+15.584%
2025-05-06	2.260	2.4250	2.2600	2.360	+2.165%	998,254	+13.136%
2025-05-05	2.470	2.5100	2.2600	2.310	-8.333%	1,101,750	+15.584%
2025-05-02	2.660	2.7400	2.5000	2.520	-2.326%	1,195,233	+5.952%
2025-05-01	2.490	2.7600	2.3700	2.580	+5.306%	1,556,872	+3.488%
2025-04-30	2.290	2.5300	2.1250	2.450	+3.376%	1,819,024	+8.980%
2025-04-29	2.420	2.4400	2.2700	2.370	-2.869%	650,525	+12.658%
2025-04-28	2.420	2.5567	2.3500	2.440	+0.826%	950,384	+9.426%
2025-04-25	2.400	2.4200	2.2238	2.420	-0.820%	1,091,793	+10.331%
2025-04-24	2.120	2.5000	2.0707	2.440	+16.190%	1,734,545	+9.426%
2025-04-23	2.080	2.2200	2.0400	2.100	+6.061%	1,622,943	+27.143%
2025-04-22	1.940	2.0100	1.9300	1.980	+3.937%	989,918	+34.848%
2025-04-21	2.000	2.0000	1.8001	1.905	-5.224%	1,280,554	+40.157%
2025-04-17	2.000	2.0750	1.8500	2.010	0.000%	1,736,172	+32.836%
2025-04-16	1.820	2.1000	1.7950	2.010	+9.836%	2,398,209	+32.836%
2025-04-15	1.900	1.9200	1.7600	1.830	-4.687%	1,620,534	+45.902%
2025-04-14	2.200	2.2300	1.9000	1.920	-8.134%	1,444,683	+39.063%
2025-04-11	2.060	2.1270	1.9600	2.090	+1.951%	842,993	+27.751%
2025-04-10	2.180	2.1800	2.0001	2.050	-8.889%	1,160,257	+30.244%
2025-04-09	1.990	2.3550	1.8202	2.250	+10.837%	3,493,189	+18.667%
2025-04-08	2.230	2.2500	1.9900	2.030	-5.140%	1,172,621	+31.527%
2025-04-07	2.060	2.2700	1.8000	2.140	-1.835%	2,859,886	+24.766%
2025-04-04	2.140	2.1800	1.9100	2.180	-0.229%	2,201,227	+22.477%
2025-04-03	2.360	2.3700	2.1800	2.185	-12.600%	1,556,349	+22.197%
2025-04-02	2.410	2.6200	2.4000	2.500	+0.806%	1,409,401	+6.800%
2025-04-01	2.690	2.6900	2.3900	2.480	-8.148%	1,766,692	+7.661%
2025-03-31	2.710	2.8300	2.5950	2.700	-4.085%	1,633,884	-1.111%
2025-03-28	3.090	3.1000	2.8021	2.815	-9.776%	1,749,576	-5.151%
2025-03-27	3.320	3.3867	3.1000	3.120	-6.587%	1,092,483	-14.423%
2025-03-26	3.330	3.3750	3.2100	3.340	+0.300%	1,101,744	-20.060%
2025-03-25	3.440	3.4800	3.2100	3.330	-3.198%	1,599,817	-19.820%
2025-03-24	3.380	3.5050	3.2900	3.440	+4.878%	1,888,746	-22.384%
2025-03-21	3.070	3.3200	3.0400	3.280	+3.797%	1,824,819	-18.598%
2025-03-20	3.300	3.4300	3.1250	3.160	-7.331%	1,395,539	-15.506%
2025-03-19	3.450	3.5200	3.3150	3.410	-1.159%	1,704,491	-21.701%
2025-03-18	3.750	3.8000	3.4200	3.450	-8.488%	1,804,361	-22.609%
2025-03-17	3.610	3.8900	3.3900	3.770	+1.892%	3,380,028	-29.178%
2025-03-14	3.070	3.8400	2.9850	3.700	+21.113%	8,032,348	-27.838%
2025-03-13	3.850	3.9900	3.0500	3.055	-24.754%	8,086,566	-12.602%
2025-03-12	4.010	4.4800	3.6300	4.060	-35.658%	17,304,957	-34.236%
2025-03-11	6.500	6.6044	6.0700	6.310	-2.623%	2,376,814	-57.686%
2025-03-10	6.730	6.8800	6.3700	6.480	-8.475%	1,685,882	-58.796%
2025-03-07	6.680	7.1800	6.5500	7.080	+5.751%	1,636,447	-62.288%
2025-03-06	6.870	7.1005	6.6300	6.695	-5.304%	908,460	-60.119%
2025-03-05	6.680	7.0900	6.5400	7.070	+6.476%	1,317,059	-62.235%
2025-03-04	6.530	6.9400	6.3300	6.640	-0.599%	1,802,221	-59.789%
2025-03-03	7.410	7.4200	6.6400	6.680	-8.116%	2,131,351	-60.030%
2025-02-28	7.450	7.5700	7.1550	7.270	-4.216%	1,342,669	-63.274%
2025-02-27	7.620	7.6900	7.3500	7.590	+0.330%	1,268,142	-64.822%
2025-02-26	7.550	7.8100	7.4300	7.565	+2.437%	1,607,610	-64.706%
2025-02-25	7.670	7.6700	7.1500	7.385	-4.029%	2,065,829	-63.846%
2025-02-24	8.720	8.7549	7.6900	7.695	-12.057%	1,865,081	-65.302%
2025-02-21	9.620	9.7400	8.6700	8.750	-7.943%	1,307,801	-69.486%
2025-02-20	10.020	10.1200	9.3300	9.505	-5.517%	1,622,977	-71.910%
2025-02-19	10.420	10.7300	9.9200	10.060	-3.640%	1,629,869	-73.459%
2025-02-18	9.590	10.5600	9.0300	10.440	+10.011%	3,270,820	-74.425%
2025-02-14	9.460	10.1000	9.2000	9.490	+1.606%	2,634,283	-71.865%
2025-02-13	9.170	9.4399	8.9000	9.340	+2.412%	1,980,337	-71.413%
2025-02-12	9.180	9.5250	8.6100	9.120	-5.296%	2,477,348	-70.724%
2025-02-11	8.854	9.7899	8.8300	9.630	+5.246%	4,366,346	-72.274%
2025-02-10	7.860	9.3300	7.7000	9.150	+19.296%	5,556,655	-70.820%
2025-02-07	7.800	7.8800	7.5133	7.670	-1.540%	1,231,739	-65.189%
2025-02-06	8.130	8.2000	7.6600	7.790	-3.470%	1,490,033	-65.725%
2025-02-05	8.100	8.1900	7.8500	8.070	-0.370%	1,064,492	-66.914%
2025-02-04	7.570	8.1800	7.5300	8.100	+6.579%	1,416,191	-67.037%
2025-02-03	7.390	7.7000	7.2900	7.600	-1.170%	1,213,470	-64.868%
2025-01-31	7.580	8.1100	7.5200	7.690	+1.720%	1,697,019	-65.280%
2025-01-30	7.780	7.8100	7.4500	7.560	-2.326%	1,012,618	-64.683%
2025-01-29	7.970	8.1800	7.6400	7.740	-3.129%	889,423	-65.504%
2025-01-28	8.160	8.1899	7.7550	7.990	-1.963%	1,067,650	-66.583%
2025-01-27	8.150	8.2400	7.7000	8.150	-3.207%	2,435,153	-67.239%
2025-01-24	8.300	8.7500	8.0820	8.420	+2.309%	2,066,251	-68.290%
2025-01-23	7.770	8.2300	7.7100	8.230	+4.046%	1,724,772	-67.558%
2025-01-22	7.810	8.1600	7.7000	7.910	+1.540%	1,845,365	-66.245%
2025-01-21	9.000	9.1500	7.5060	7.790	-11.977%	4,437,647	-65.725%
2025-01-17	8.450	8.9800	8.1500	8.850	+6.627%	3,333,451	-69.831%
2025-01-16	8.350	8.6300	8.0900	8.300	0.000%	1,725,961	-67.831%
2025-01-15	8.870	9.6600	8.2900	8.300	-0.718%	2,471,316	-67.831%
2025-01-14	8.400	8.8900	8.0499	8.360	+2.200%	2,831,807	-68.062%
2025-01-13	9.450	9.4500	8.1100	8.180	-21.722%	3,128,286	-67.359%
2025-01-10	10.500	10.8303	10.2000	10.450	-2.881%	1,175,239	-74.450%
2025-01-08	12.070	12.2100	10.4100	10.760	-11.948%	2,163,672	-75.186%
2025-01-07	12.050	12.6500	11.5000	12.220	-3.780%	3,788,092	-78.151%
2025-01-06	10.940	13.0600	10.8100	12.700	+28.153%	8,278,718	-78.976%
2025-01-03	8.120	9.9700	7.9500	9.910	+24.654%	2,970,693	-73.058%
2025-01-02	7.880	8.4500	7.7850	7.950	+2.581%	776,394	-66.415%
2024-12-31	7.930	7.9500	7.5400	7.750	-1.525%	584,755	-65.548%
2024-12-30	7.750	7.9006	7.5400	7.870	-1.006%	717,886	-66.074%
2024-12-27	8.150	8.3200	7.7500	7.950	-1.426%	975,948	-66.415%
2024-12-26	7.930	8.2000	7.7807	8.065	+1.447%	1,001,551	-66.894%
2024-12-24	7.420	8.1000	7.2100	7.950	+7.578%	947,307	-66.415%
2024-12-23	7.410	7.5400	7.2100	7.390	-0.672%	634,894	-63.870%
2024-12-20	7.300	7.7000	7.1800	7.440	-0.335%	1,495,107	-64.113%
2024-12-19	7.970	8.0200	7.3400	7.465	-3.925%	693,555	-64.233%
2024-12-18	8.700	8.8550	7.6903	7.770	-10.587%	1,200,605	-65.637%
2024-12-17	8.830	8.9600	8.4600	8.690	-2.578%	708,410	-69.275%
2024-12-16	8.750	9.3300	8.5409	8.920	+1.943%	980,222	-70.067%
2024-12-13	8.900	8.9200	8.0750	8.750	-1.796%	1,030,676	-69.486%
2024-12-12	8.700	8.9800	8.5300	8.910	+2.179%	698,803	-70.034%
2024-12-11	8.950	9.0800	8.3700	8.720	-0.343%	935,002	-69.381%
2024-12-10	9.220	9.2800	8.6100	8.750	-4.788%	811,003	-69.486%
2024-12-09	9.000	9.4900	9.0000	9.190	+2.796%	1,658,180	-70.947%
2024-12-06	8.720	9.3000	8.6400	8.940	+4.075%	1,124,765	-70.134%
2024-12-05	8.450	8.9700	8.1916	8.590	+1.657%	1,767,870	-68.917%
2024-12-04	8.060	8.6400	8.0000	8.450	+4.969%	1,074,376	-68.402%
2024-12-03	8.150	8.1800	7.6500	8.050	-1.227%	938,480	-66.832%
2024-12-02	7.650	8.1500	7.4400	8.150	+7.096%	1,242,494	-67.239%
2024-11-29	7.100	7.7900	7.0400	7.610	+7.334%	938,587	-64.915%
2024-11-27	7.270	7.6200	7.0700	7.090	-0.839%	879,590	-62.341%
2024-11-26	7.360	7.4000	7.1150	7.150	-4.027%	782,885	-62.657%
2024-11-25	7.220	7.7700	7.2200	7.450	+5.824%	1,408,505	-64.161%
2024-11-22	7.170	7.3700	6.9700	7.040	+1.149%	994,468	-62.074%
2024-11-21	6.650	7.1200	6.6400	6.960	+6.830%	1,187,408	-61.638%
2024-11-20	7.150	7.1500	6.4700	6.515	-9.639%	1,301,384	-59.018%
2024-11-19	6.830	7.6655	6.7900	7.210	+3.443%	2,164,248	-62.968%
2024-11-18	6.230	7.0000	6.1700	6.970	+12.238%	1,679,110	-61.693%
2024-11-15	6.350	6.3800	6.0700	6.210	-2.665%	1,574,117	-57.005%
2024-11-14	6.440	6.5300	6.2620	6.380	-0.778%	870,531	-58.150%
2024-11-13	6.900	6.9250	6.3520	6.430	-6.812%	1,601,425	-58.476%
2024-11-12	7.150	7.2212	6.8300	6.900	-4.432%	1,364,529	-61.304%
2024-11-11	7.100	7.2800	6.8800	7.220	+3.587%	1,821,993	-63.019%
2024-11-08	6.880	7.0100	6.4200	6.970	+0.795%	2,413,505	-61.693%
2024-11-07	6.900	7.0700	6.7900	6.915	+2.444%	2,640,187	-61.388%
2024-11-06	8.360	9.3800	6.5501	6.750	-35.159%	5,909,599	-60.444%
2024-11-05	9.570	10.6024	9.5000	10.410	+10.863%	1,893,793	-74.352%
2024-11-04	9.340	9.5800	9.1000	9.390	-1.675%	712,038	-71.565%
2024-11-01	8.870	9.5500	8.7100	9.550	+9.393%	1,062,470	-72.042%
2024-10-31	8.500	8.8400	8.3100	8.730	+0.692%	815,269	-69.416%
2024-10-30	8.560	8.7700	8.4700	8.670	+2.060%	622,296	-69.204%
2024-10-29	8.450	8.5900	8.1800	8.495	-0.759%	916,683	-68.570%
2024-10-28	8.210	8.6300	8.1600	8.560	+4.645%	583,332	-68.808%
2024-10-25	8.800	8.8000	8.0900	8.180	-6.514%	707,041	-67.359%
2024-10-24	8.350	8.7500	8.2466	8.750	+7.230%	595,235	-69.486%
2024-10-23	8.440	8.5600	7.9600	8.160	-4.113%	493,686	-67.279%
2024-10-22	8.500	8.7200	8.3100	8.510	-0.931%	556,405	-68.625%
2024-10-21	7.950	8.6000	7.6900	8.590	+8.050%	885,379	-68.917%
2024-10-18	8.000	8.3400	7.9100	7.950	-0.376%	596,323	-66.415%
2024-10-17	8.000	8.1700	7.7200	7.980	-0.125%	665,135	-66.541%
2024-10-16	8.250	8.4200	7.9700	7.990	-2.203%	668,074	-66.583%
2024-10-15	8.430	8.5400	8.1000	8.170	-3.142%	426,048	-67.319%
2024-10-14	8.220	8.4800	7.9700	8.435	+2.616%	553,584	-68.346%
2024-10-11	8.290	8.4150	8.1000	8.220	-0.844%	410,075	-67.518%
2024-10-10	7.970	8.3400	7.8600	8.290	+2.472%	501,762	-67.793%
2024-10-09	8.140	8.2600	8.0100	8.090	-1.100%	319,894	-66.996%
2024-10-08	8.110	8.4100	8.0529	8.180	+0.615%	479,837	-67.359%
2024-10-07	8.410	8.5000	7.9300	8.130	-4.353%	585,237	-67.159%
2024-10-04	8.780	8.9200	8.3800	8.500	-1.278%	521,980	-68.588%
2024-10-03	8.490	8.6700	8.3000	8.610	+0.116%	385,509	-68.990%
2024-10-02	7.990	8.7850	7.8900	8.600	+5.781%	930,217	-68.953%
2024-10-01	8.690	8.7800	8.0950	8.130	-6.444%	762,645	-67.159%
2024-09-30	8.480	8.8996	8.3000	8.690	+1.519%	763,649	-69.275%
2024-09-27	8.200	8.7600	8.2000	8.560	+5.679%	1,180,235	-68.808%
2024-09-26	7.890	8.2000	7.7600	8.100	+5.400%	621,463	-67.037%
2024-09-25	7.690	8.3800	7.5500	7.685	+0.196%	1,002,171	-65.257%
2024-09-24	7.330	7.7800	7.2914	7.670	+5.213%	811,399	-65.189%
2024-09-23	7.280	7.3300	7.0600	7.290	+0.970%	599,608	-63.374%
2024-09-20	7.380	7.4750	7.1900	7.220	-3.476%	995,845	-63.019%
2024-09-19	7.440	7.5500	7.2400	7.480	+4.033%	633,019	-64.305%
2024-09-18	7.330	7.6000	6.8100	7.190	-2.177%	796,693	-62.865%
2024-09-17	7.360	7.6000	7.1700	7.350	+1.240%	787,763	-63.673%
2024-09-16	7.290	7.4500	7.0450	7.260	+0.346%	584,509	-63.223%
2024-09-13	7.300	7.4100	7.0400	7.235	+1.331%	618,760	-63.096%
2024-09-12	6.860	7.3000	6.6700	7.140	+5.155%	700,703	-62.605%
2024-09-11	7.010	7.1108	6.6700	6.790	-4.769%	1,060,029	-60.677%
2024-09-10	6.050	7.2200	6.0500	7.130	+17.463%	1,528,503	-62.553%
2024-09-09	5.950	6.4450	5.8300	6.070	+1.675%	1,379,805	-56.013%
2024-09-06	6.360	6.3950	5.9100	5.970	-6.719%	1,237,442	-55.276%
2024-09-05	6.660	6.6800	6.3000	6.400	-3.177%	626,960	-58.281%
2024-09-04	6.570	6.9800	6.4800	6.610	+0.762%	979,494	-59.607%
2024-09-03	7.270	7.3300	6.5500	6.560	-10.383%	1,355,485	-59.299%
2024-08-30	7.490	7.8500	7.2600	7.320	-1.547%	881,874	-63.525%
2024-08-29	7.430	7.7200	7.3948	7.435	+0.882%	605,040	-64.089%
2024-08-28	7.480	7.7059	7.2800	7.370	-2.125%	723,484	-63.772%
2024-08-27	7.780	7.8800	7.4800	7.530	-4.198%	1,053,911	-64.542%
2024-08-26	8.010	8.1499	7.6600	7.860	-1.318%	737,427	-66.031%
2024-08-23	7.550	8.2429	7.5500	7.965	+6.059%	1,070,336	-66.478%
2024-08-22	8.050	8.2800	7.4700	7.510	-6.708%	1,199,512	-64.447%
2024-08-21	7.230	8.1300	7.2000	8.050	+11.342%	1,514,099	-66.832%
2024-08-20	7.860	7.9050	7.1700	7.230	-8.827%	1,741,553	-63.071%
2024-08-19	7.850	8.2400	7.7900	7.930	0.000%	1,459,006	-66.330%
2024-08-16	7.860	8.0958	7.6950	7.930	+1.342%	973,128	-66.330%
2024-08-15	7.980	8.3400	7.7200	7.825	+0.192%	1,130,982	-65.879%
2024-08-14	8.370	8.5000	7.4700	7.810	-5.904%	1,538,397	-65.813%
2024-08-13	7.450	8.5500	7.4114	8.300	+12.619%	1,535,916	-67.831%
2024-08-12	7.610	7.6800	7.3000	7.370	-3.534%	1,252,225	-63.772%
2024-08-09	8.190	8.2600	7.4288	7.640	-6.027%	1,581,898	-65.052%
2024-08-08	9.840	9.8400	8.0603	8.130	-16.615%	1,996,591	-67.159%
2024-08-07	9.250	10.7000	9.1901	9.750	+3.448%	1,637,981	-72.615%
2024-08-06	9.650	9.8599	9.2300	9.425	-2.027%	1,339,710	-71.671%
2024-08-05	9.160	9.8500	9.0000	9.620	-5.501%	1,528,835	-72.245%
2024-08-02	10.490	10.5000	9.8300	10.180	-7.032%	870,618	-73.772%
2024-08-01	11.810	11.9000	10.7600	10.950	-7.125%	698,059	-75.616%
2024-07-31	11.800	12.1200	11.2300	11.790	+1.115%	1,500,651	-77.354%
2024-07-30	11.600	11.8086	11.1700	11.660	+0.431%	714,185	-77.101%
2024-07-29	12.680	12.7600	11.4700	11.610	-8.149%	893,171	-77.003%
2024-07-26	13.150	13.4500	12.2700	12.640	-1.634%	1,212,995	-78.877%
2024-07-25	11.550	12.9900	11.4900	12.850	+11.448%	1,043,518	-79.222%
2024-07-24	11.810	11.9800	11.3300	11.530	-3.515%	781,798	-76.843%
2024-07-23	11.130	12.0700	10.9600	11.950	+7.367%	1,081,592	-77.657%
2024-07-22	10.350	11.1600	10.0950	11.130	+8.691%	1,013,568	-76.011%
2024-07-19	10.330	10.5400	10.1000	10.240	-1.158%	796,554	-73.926%
2024-07-18	11.130	11.2989	10.2500	10.360	-7.747%	826,342	-74.228%
2024-07-17	11.330	11.8344	10.9200	11.230	-2.517%	1,096,319	-76.224%
2024-07-16	10.900	11.7350	10.8100	11.520	+7.865%	1,495,232	-76.823%
2024-07-15	9.480	10.7800	9.0000	10.680	+12.303%	1,889,955	-75.000%
2024-07-12	8.950	9.6650	8.8300	9.510	+7.095%	1,363,764	-71.924%
2024-07-11	8.890	8.9500	8.5720	8.880	+3.497%	866,627	-69.932%
2024-07-10	8.700	8.8900	8.4900	8.580	-1.152%	1,231,169	-68.881%
2024-07-09	8.780	8.7800	8.4400	8.680	-1.587%	577,089	-69.240%
2024-07-08	8.540	9.1130	8.4800	8.820	+2.202%	973,675	-69.728%
2024-07-05	8.850	8.8500	8.3600	8.630	-2.925%	616,857	-69.061%
2024-07-03	8.730	9.0150	8.7300	8.890	+1.833%	401,783	-69.966%
2024-07-02	8.820	9.0000	8.6500	8.730	-1.356%	1,481,956	-69.416%
2024-07-01	9.050	9.3600	8.7500	8.850	-2.854%	652,325	-69.831%
2024-06-28	9.000	9.3500	8.9000	9.110	+0.886%	1,548,364	-70.692%
2024-06-27	8.430	9.0400	8.2800	9.030	+6.612%	690,432	-70.432%
2024-06-26	8.260	8.6400	8.2260	8.470	+2.791%	721,150	-68.477%
2024-06-25	8.780	8.7800	8.2000	8.240	-7.103%	1,357,053	-67.597%
2024-06-24	9.140	9.2400	8.8700	8.870	-2.527%	980,038	-69.899%
2024-06-21	9.080	9.4100	9.0800	9.100	+0.331%	1,434,326	-70.659%
2024-06-20	9.280	9.5399	9.0300	9.070	-3.511%	997,884	-70.562%
2024-06-18	9.570	9.8350	9.1600	9.400	-2.490%	728,844	-71.596%
2024-06-17	9.130	9.6400	9.1000	9.640	+4.669%	682,098	-72.303%
2024-06-14	9.080	9.2500	8.9000	9.210	-0.108%	1,261,969	-71.010%
2024-06-13	9.880	10.0000	9.1100	9.220	-6.301%	729,167	-71.041%
2024-06-12	10.000	10.5800	9.7100	9.840	+1.758%	1,333,587	-72.866%
2024-06-11	8.990	9.7300	8.9001	9.670	+6.264%	1,388,516	-72.389%
2024-06-10	9.240	9.5200	9.0600	9.100	-4.512%	1,338,432	-70.659%
2024-06-07	9.740	9.9566	9.5100	9.530	-4.605%	1,042,215	-71.983%
2024-06-06	9.910	10.0700	9.6850	9.990	0.000%	1,162,199	-73.273%
2024-06-05	9.400	10.0200	9.3001	9.990	+3.954%	895,374	-73.273%
2024-06-04	9.000	9.6600	8.9500	9.610	+3.668%	1,416,047	-72.216%
2024-06-03	9.860	10.3382	9.2362	9.270	-3.538%	2,086,442	-71.197%
2024-05-31	9.680	10.1000	9.5500	9.610	+0.523%	1,779,108	-72.216%
2024-05-30	9.210	9.8699	9.1100	9.560	+2.137%	733,952	-72.071%
2024-05-29	9.420	9.6100	9.1800	9.360	-2.041%	677,530	-71.474%
2024-05-28	10.020	10.2580	9.5001	9.555	-3.776%	782,477	-72.057%
2024-05-24	9.640	10.0798	9.5200	9.930	+3.115%	1,742,516	-73.112%
2024-05-23	10.360	10.3600	9.4500	9.630	-7.759%	1,340,066	-72.274%
2024-05-22	10.000	11.0000	9.8000	10.440	+1.953%	1,697,900	-74.425%
2024-05-21	10.760	10.7900	10.2200	10.240	-6.227%	918,197	-73.926%
2024-05-20	10.760	11.3445	10.7100	10.920	+0.738%	1,073,833	-75.549%
2024-05-17	11.360	11.6500	10.6300	10.840	-3.257%	1,281,234	-75.369%
2024-05-16	10.940	11.3700	10.5600	11.205	+2.003%	2,160,621	-76.171%
2024-05-15	13.000	13.0100	10.6600	10.985	-13.843%	2,643,498	-75.694%
2024-05-14	14.020	14.5100	12.4000	12.750	-4.851%	4,543,032	-79.059%
2024-05-13	11.550	13.8700	11.5499	13.400	+19.430%	4,673,458	-80.075%
2024-05-10	11.470	11.5485	10.9000	11.220	-1.579%	1,468,444	-76.203%
2024-05-09	10.860	11.6700	10.3531	11.400	+4.396%	2,732,234	-76.579%
2024-05-08	9.330	11.1000	9.1790	10.920	+21.064%	6,222,619	-75.549%
2024-05-07	9.230	9.4000	8.9800	9.020	-1.205%	1,647,728	-70.399%
2024-05-06	9.500	9.5000	8.9700	9.130	-3.181%	1,114,194	-70.756%
2024-05-03	9.100	9.4650	8.9500	9.430	+5.955%	1,181,232	-71.686%
2024-05-02	8.730	9.2400	8.5801	8.900	+3.972%	1,265,289	-70.000%
2024-05-01	8.500	8.9350	8.3500	8.560	0.000%	1,700,972	-68.808%
2024-04-30	8.290	8.6800	8.1400	8.560	+1.182%	1,780,795	-68.808%
2024-04-29	7.900	8.4900	7.7800	8.460	+8.671%	1,998,395	-68.440%
2024-04-26	6.890	7.9380	6.7700	7.785	+13.154%	1,895,231	-65.703%
2024-04-25	6.740	6.9100	6.4800	6.880	+0.585%	1,541,456	-61.192%
2024-04-24	6.980	7.0400	6.7600	6.840	-0.726%	816,343	-60.965%
2024-04-23	6.690	7.1901	6.6000	6.890	+2.226%	1,364,017	-61.248%
2024-04-22	7.230	7.2300	6.7100	6.740	-6.906%	1,785,611	-60.386%
2024-04-19	7.240	7.5300	7.0700	7.240	-0.138%	1,450,524	-63.122%
2024-04-18	7.050	7.4800	7.0150	7.250	+3.129%	1,077,401	-63.172%
2024-04-17	7.190	7.6000	7.0000	7.030	-1.541%	1,484,647	-62.020%
2024-04-16	7.420	7.5400	7.1200	7.140	-5.743%	2,183,776	-62.605%
2024-04-15	7.840	7.9100	7.4100	7.575	-3.503%	2,785,490	-64.752%
2024-04-12	9.000	9.0070	7.8200	7.850	-13.594%	2,873,501	-65.987%
2024-04-11	9.520	9.7700	9.0800	9.085	-1.250%	1,896,078	-70.611%
2024-04-10	9.900	9.9100	9.0200	9.200	-9.980%	2,302,917	-70.978%
2024-04-09	9.890	10.7600	9.7300	10.220	+2.610%	3,039,543	-73.875%
2024-04-08	8.870	10.1900	8.7500	9.960	+12.670%	3,611,265	-73.193%
2024-04-05	8.600	9.3398	8.3015	8.840	+1.609%	2,490,128	-69.796%
2024-04-04	8.250	8.9100	7.8600	8.700	+6.748%	3,755,474	-69.310%
2024-04-03	8.000	9.3400	7.6200	8.150	+1.875%	6,314,734	-67.239%
2024-04-02	8.300	8.3200	7.8800	8.000	-5.549%	994,748	-66.625%
2024-04-01	8.800	8.8000	8.2600	8.470	-3.311%	776,144	-68.477%
2024-03-28	8.600	8.8000	8.4501	8.760	+1.979%	1,115,710	-69.521%
2024-03-27	7.920	8.6500	7.8600	8.590	+9.847%	1,749,987	-68.917%
2024-03-26	8.000	8.2600	7.8200	7.820	-1.635%	1,257,896	-65.857%
2024-03-25	8.170	8.2900	7.9000	7.950	-2.930%	1,384,589	-66.415%
2024-03-22	8.340	8.3500	7.9700	8.190	-2.500%	1,990,463	-67.399%
2024-03-21	8.670	8.9200	8.3700	8.400	-2.326%	2,529,192	-68.214%
2024-03-20	8.750	8.7950	8.5100	8.600	-2.605%	1,862,222	-68.953%
2024-03-19	9.120	9.2600	8.7900	8.830	-4.126%	1,943,391	-69.762%
2024-03-18	9.960	9.9659	9.1100	9.210	-7.808%	2,313,294	-71.010%
2024-03-15	9.200	10.0400	9.2000	9.990	+6.959%	7,402,244	-73.273%
2024-03-14	9.730	9.7300	9.1850	9.340	-4.597%	2,273,821	-71.413%
2024-03-13	9.820	10.2700	9.6566	9.790	-0.710%	1,670,469	-72.727%
2024-03-12	10.690	10.6900	9.8600	9.860	-7.850%	2,812,447	-72.921%
2024-03-11	10.290	10.7500	10.2800	10.700	+2.687%	1,866,672	-75.047%
2024-03-08	10.500	10.9100	10.2600	10.420	+0.289%	1,378,175	-74.376%
2024-03-07	10.290	10.4350	10.0650	10.390	+0.972%	1,263,952	-74.302%
2024-03-06	10.330	10.4550	10.0200	10.290	+0.882%	1,485,849	-74.052%
2024-03-05	10.650	10.6500	10.1500	10.200	-5.116%	1,701,775	-73.824%
2024-03-04	10.930	11.0100	10.4600	10.750	-4.018%	2,983,803	-75.163%
2024-03-01	11.280	11.4700	10.9100	11.200	-1.840%	1,796,873	-76.161%
2024-02-29	11.410	12.7900	11.3400	11.410	+1.063%	2,708,874	-76.599%
2024-02-28	11.700	11.7800	11.0400	11.290	-4.160%	2,707,664	-76.351%
2024-02-27	11.150	12.1490	10.0000	11.780	-2.885%	7,428,562	-77.334%
2024-02-26	11.670	12.3300	11.6000	12.130	+4.299%	2,785,313	-77.988%
2024-02-23	11.880	12.2300	11.5200	11.630	-2.840%	2,050,339	-77.042%
2024-02-22	12.080	12.4100	11.9400	11.970	-0.664%	1,479,318	-77.694%
2024-02-21	12.240	12.4300	11.9900	12.050	-2.033%	1,124,429	-77.842%
2024-02-20	12.340	12.7900	12.2100	12.300	-0.365%	1,586,330	-78.293%
2024-02-16	12.380	12.7800	12.2000	12.345	-0.604%	1,450,527	-78.372%
2024-02-15	12.680	12.9300	12.2200	12.420	-1.036%	1,583,238	-78.502%
2024-02-14	12.600	12.8500	12.1200	12.550	-0.318%	1,228,774	-78.725%
2024-02-13	13.780	13.8000	12.5600	12.590	-9.229%	2,212,164	-78.793%
2024-02-12	13.810	14.1900	13.7100	13.870	+1.612%	1,365,669	-80.750%
2024-02-09	13.200	14.0600	12.8200	13.650	+3.723%	2,116,992	-80.440%
2024-02-08	12.300	13.6400	12.0100	13.160	+7.957%	2,223,047	-79.711%
2024-02-07	12.460	12.5800	12.0007	12.190	-2.245%	1,733,152	-78.097%
2024-02-06	11.820	12.7900	11.8200	12.470	+3.571%	2,649,957	-78.589%
2024-02-05	12.870	12.8900	11.8800	12.040	-7.456%	3,723,368	-77.824%
2024-02-02	13.520	13.5500	12.8700	13.010	-4.619%	2,960,670	-79.477%
2024-02-01	13.670	13.8800	12.9200	13.640	+0.294%	3,154,077	-80.425%
2024-01-31	14.230	14.5000	13.5000	13.600	-4.561%	3,972,155	-80.368%
2024-01-30	15.470	15.4800	14.1000	14.250	-8.065%	4,982,895	-81.263%
2024-01-29	14.070	16.2500	13.8000	15.500	-8.770%	18,320,956	-82.774%
2024-01-26	17.350	17.3720	16.8100	16.990	-3.356%	1,329,060	-84.285%
2024-01-25	17.640	17.9399	16.3900	17.580	-0.170%	2,813,783	-84.812%
2024-01-24	18.850	19.4500	17.5500	17.610	-4.708%	2,969,668	-84.838%
2024-01-23	17.380	19.6800	16.9010	18.480	+6.329%	6,681,174	-85.552%
2024-01-22	16.900	17.7400	16.8300	17.380	+0.695%	5,455,152	-84.638%
2024-01-19	16.910	18.0500	15.7700	17.260	-26.926%	25,759,336	-84.531%
2024-01-18	28.010	28.0899	23.4100	23.620	-14.234%	6,580,526	-88.696%
2024-01-17	30.020	30.3500	27.1700	27.540	-8.838%	1,798,603	-90.305%
2024-01-16	30.500	32.0000	30.0300	30.210	+0.767%	1,197,902	-91.162%
2024-01-12	31.040	31.4900	29.9100	29.980	-3.446%	771,115	-91.094%
2024-01-11	30.410	32.2298	30.3300	31.050	+4.370%	2,941,732	-91.401%
2024-01-10	36.990	36.9900	29.0000	29.750	-19.768%	4,948,386	-91.025%
2024-01-09	37.500	37.5000	36.3400	37.080	-1.801%	642,489	-92.799%
2024-01-08	37.800	38.3600	37.6150	37.760	+0.640%	213,848	-92.929%
2024-01-05	38.180	38.4500	37.5100	37.520	-2.113%	314,842	-92.884%
2024-01-04	38.610	38.7000	38.0200	38.330	-0.442%	270,699	-93.034%
2024-01-03	38.500	38.8700	38.4900	38.500	-0.104%	234,159	-93.065%
2024-01-02	38.500	38.8500	38.3300	38.540	-0.413%	235,681	-93.072%
2023-12-29	38.540	38.9400	38.5000	38.700	+0.363%	254,231	-93.101%
2023-12-28	38.960	38.9600	38.5500	38.560	-0.567%	151,529	-93.076%
2023-12-27	38.370	38.9810	38.3000	38.780	+1.069%	196,621	-93.115%
2023-12-26	39.060	39.1750	38.3600	38.370	-1.767%	237,009	-93.041%
2023-12-22	38.560	39.1600	38.4900	39.060	+1.270%	187,912	-93.164%
2023-12-21	38.510	38.9900	38.3000	38.570	+0.784%	269,964	-93.078%
2023-12-20	38.320	39.4400	37.6100	38.270	-0.597%	493,459	-93.023%
2023-12-19	37.210	39.2500	37.1034	38.500	+3.550%	500,842	-93.065%
2023-12-18	36.900	37.7600	36.4900	37.180	-1.261%	580,738	-92.819%
2023-12-15	38.310	38.5400	37.5500	37.655	-0.751%	995,437	-92.909%
2023-12-14	39.070	39.1664	37.4500	37.940	-1.837%	680,553	-92.963%
2023-12-13	38.790	39.2300	38.6000	38.650	-0.181%	525,804	-93.092%
2023-12-12	38.320	39.0300	38.0300	38.720	+0.233%	340,845	-93.104%
2023-12-11	39.550	39.9420	37.9000	38.630	-2.695%	597,826	-93.088%
2023-12-08	39.200	39.9900	38.9000	39.700	+2.610%	612,007	-93.275%
2023-12-07	38.270	39.3600	38.0400	38.690	+1.230%	594,800	-93.099%
2023-12-06	38.300	38.5000	37.8200	38.220	+0.765%	442,459	-93.014%
2023-12-05	36.320	38.2900	36.3000	37.930	+2.931%	707,118	-92.961%
2023-12-04	37.180	37.5000	36.0250	36.850	+0.190%	714,156	-92.754%
2023-12-01	36.090	36.9800	35.6000	36.780	+1.855%	603,441	-92.741%
2023-11-30	36.100	36.6700	35.8600	36.110	-0.359%	693,660	-92.606%
2023-11-29	35.310	36.9400	34.7100	36.240	+2.142%	1,289,674	-92.632%
2023-11-28	35.300	35.6000	34.2500	35.480	+3.290%	1,782,366	-92.475%
2023-11-27	42.100	42.1400	31.1300	34.350	-17.189%	8,061,147	-92.227%
2023-11-24	38.590	41.8900	37.3900	41.480	+39.078%	7,325,269	-93.563%
2023-11-22	29.660	30.2800	29.6400	29.825	+1.033%	153,257	-91.048%
2023-11-21	30.210	30.5000	29.5000	29.520	-3.277%	148,804	-90.955%
2023-11-20	30.480	31.2500	30.1450	30.520	+0.131%	308,121	-91.252%
2023-11-17	30.620	30.8201	30.2900	30.480	0.000%	203,507	-91.240%
2023-11-16	30.940	30.9400	30.3400	30.480	-1.646%	144,241	-91.240%
2023-11-15	30.250	31.6000	30.2500	30.990	+3.266%	461,592	-91.384%

document.getElementById("K11rgD").onerror = function(){this.style.display='none';}; .dark-mode .BKzzHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKzzHj{ color: #333333; background-color: white; border: 2px solid #333333; }IRBTiRobot Corporationstock NASDAQ

IRBT
iRobot Corporation
stock NASDAQ