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
2018-10-18 92.01 92.45 89.59 91.03 13,594
2018-10-17 93.26 93.71 91.80 92.91 22,241
2018-10-16 92.81 94.98 92.65 94.98 24,688
2018-10-15 90.34 92.45 90.34 90.75 16,965
2018-10-12 90.74 90.92 88.355 90.89 52,200
2018-10-11 89.48 90.75 86.78 87.60 39,821
2018-10-10 92.00 92.34 88.04 88.85 33,655
2018-10-09 96.07 97.38 94.85 94.92 21,427
2018-10-08 97.37 98.41 95.11 97.02 53,094
2018-10-05 106.51 107.44 104.42 106.30 23,369
2018-10-04 106.10 106.275 102.77 105.44 18,625
2018-10-03 108.10 109.16 107.01 107.62 11,548
2018-10-02 110.63 110.63 104.97 105.89 17,955
2018-10-01 113.31 113.97 110.79 110.97 30,340
2018-09-28 108.89 110.34 108.30 109.84 19,292
2018-09-27 110.59 111.08 107.82 108.68 20,987
2018-09-26 108.31 108.65 107.62 108.01 21,539
2018-09-25 105.26 108.25 105.26 107.41 40,830
2018-09-24 104.24 105.37 103.66 104.19 32,460
2018-09-21 107.90 107.95 103.95 103.95 57,509
2018-09-20 112.75 112.99 106.23 106.32 62,181
2018-09-19 112.78 114.06 112.47 113.18 43,589
2018-09-18 111.38 114.47 111.13 114.21 39,933
2018-09-17 108.85 112.87 106.61 111.10 83,013
2018-09-14 107.81 109.07 106.13 108.79 22,661
2018-09-13 109.34 109.50 105.88 106.62 14,093
2018-09-12 108.55 109.60 107.25 108.19 17,759
2018-09-11 104.99 108.47 104.04 108.06 27,335
2018-09-10 104.15 106.01 101.50 105.24 30,720
2018-09-07 100.94 105.33 100.94 103.43 48,256

» More Irobot Stock Price History

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