IROBOT Historical Stock Price

Below is the stock price history for Irobot IRBT. Data is recorded each day for the historical open, high, low, close and volume. The Irobot stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Irobot Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 70.94 72.15 70.65 71.53 39,929
2017-11-16 69.23 71.00 69.23 70.70 37,232
2017-11-15 67.96 68.74 66.99 68.23 24,370
2017-11-14 69.52 72.39 68.83 68.94 47,976
2017-11-13 68.26 70.21 67.90 70.01 22,221
2017-11-10 67.79 69.23 67.79 69.03 17,516
2017-11-09 67.22 68.31 67.22 67.91 23,471
2017-11-08 66.80 68.76 66.68 68.34 20,187
2017-11-07 68.60 68.80 67.06 67.11 36,526
2017-11-06 67.45 68.78 67.45 68.59 23,107
2017-11-03 67.77 68.34 67.36 67.53 39,081
2017-11-02 66.61 67.52 66.46 66.92 27,628
2017-11-01 67.28 67.30 66.25 66.61 37,260
2017-10-31 66.45 68.00 66.38 67.35 56,935
2017-10-30 64.55 64.69 63.10 64.67 54,570
2017-10-27 66.11 67.47 65.03 66.79 71,554
2017-10-26 65.17 65.25 63.06 63.40 99,654
2017-10-25 80.55 80.55 65.00 65.00 277,176
2017-10-24 75.34 76.30 73.79 75.27 90,960
2017-10-23 76.68 76.68 74.08 74.80 43,968
2017-10-20 76.59 77.10 75.58 76.22 33,077
2017-10-19 76.00 76.45 74.65 76.09 29,642
2017-10-18 76.81 78.41 76.32 76.94 27,087
2017-10-17 75.50 76.60 74.35 76.44 47,572
2017-10-16 76.61 77.86 75.48 75.50 37,479
2017-10-13 78.01 78.40 76.22 76.62 23,707
2017-10-12 77.23 79.56 76.91 78.97 25,350
2017-10-11 77.90 77.90 75.50 77.00 22,579
2017-10-10 76.99 77.78 76.53 77.49 23,580
2017-10-09 76.40 77.57 76.21 77.11 19,045

» More Irobot Stock Price History

To see other companies like Irobot (IRBT), view our stock market today for news, and other data.