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
2018-01-16 88.73 88.91 84.49 85.48 30,767
2018-01-12 82.80 87.20 82.80 87.20 64,172
2018-01-11 81.45 82.86 81.29 82.74 20,601
2018-01-10 80.80 81.32 79.64 81.05 27,146
2018-01-09 81.91 81.91 80.60 81.35 16,058
2018-01-08 82.20 82.47 81.67 81.89 17,978
2018-01-05 81.37 82.31 80.62 81.98 27,847
2018-01-04 83.255 83.255 79.96 80.99 27,961
2018-01-03 80.38 83.12 80.38 83.12 24,860
2018-01-02 78.02 80.13 78.02 80.07 32,506
2017-12-29 79.03 79.03 76.77 76.78 20,821
2017-12-28 79.86 79.86 78.40 79.01 28,617
2017-12-27 80.32 81.08 80.04 80.04 30,034
2017-12-26 79.01 80.14 78.93 80.03 26,128
2017-12-22 78.55 79.98 77.60 79.40 25,852
2017-12-21 77.675 79.40 77.675 79.39 28,710
2017-12-20 77.25 77.46 76.36 77.45 40,016
2017-12-19 75.21 77.36 75.21 77.05 35,986
2017-12-18 74.96 76.70 73.68 74.61 54,758
2017-12-15 73.40 74.19 73.26 74.18 50,282
2017-12-14 72.72 74.52 72.72 73.28 62,739
2017-12-13 71.00 74.06 71.00 74.00 84,587
2017-12-12 66.00 70.89 66.00 70.54 46,590
2017-12-11 66.38 66.38 64.56 66.31 31,496
2017-12-08 67.59 68.75 66.01 66.79 53,531
2017-12-07 64.80 67.09 64.80 66.86 50,722
2017-12-06 65.35 66.24 64.83 64.99 21,355
2017-12-05 64.00 65.73 63.26 65.31 43,145
2017-12-04 66.28 66.28 63.95 64.70 24,928
2017-12-01 67.27 67.28 64.40 65.94 49,083

» More Irobot Stock Price History

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