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
2018-07-20 78.05 78.62 74.03 74.03 49,937
2018-07-19 78.71 79.46 77.84 77.84 36,746
2018-07-18 79.08 79.21 77.97 78.64 40,808
2018-07-17 79.45 79.97 78.28 79.85 53,230
2018-07-16 80.29 81.20 78.63 78.95 36,029
2018-07-13 81.46 81.87 79.93 80.32 20,864
2018-07-12 80.40 81.89 80.35 81.16 42,324
2018-07-11 79.71 81.49 79.11 79.11 33,763
2018-07-10 76.50 81.13 76.50 81.13 63,341
2018-07-09 81.32 82.19 80.40 80.88 30,742
2018-07-06 82.62 83.62 78.86 81.09 76,086
2018-07-05 78.10 81.46 77.07 81.16 99,520
2018-07-03 75.82 77.43 75.82 76.29 28,983
2018-07-02 75.29 76.25 74.08 75.79 27,269
2018-06-29 76.44 77.77 75.96 75.98 35,224
2018-06-28 76.02 76.70 75.36 76.27 25,835
2018-06-27 75.72 77.35 75.72 76.17 40,415
2018-06-26 75.43 76.20 74.71 75.46 27,940
2018-06-25 74.46 75.82 73.62 74.49 40,513
2018-06-22 76.99 77.19 75.68 76.07 28,225
2018-06-21 78.18 78.18 75.55 77.05 33,603
2018-06-20 78.29 79.08 78.03 78.46 31,186
2018-06-19 77.87 79.16 76.19 78.02 38,442
2018-06-18 78.36 79.24 77.71 79.02 26,917
2018-06-15 78.62 81.41 78.62 79.14 76,744
2018-06-14 78.59 79.74 77.49 79.74 58,014
2018-06-13 78.33 80.82 77.28 77.56 69,466
2018-06-12 74.03 80.99 74.03 79.07 154,464
2018-06-11 69.76 73.28 69.76 73.28 57,961
2018-06-08 68.57 69.85 68.39 69.66 46,545

» More Irobot Stock Price History

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