iRobot Corporation historical prices

   Watch this stock

Historical chart

    36.95 
    33.90 
    30.86 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 28.61 29.75 28.40 29.70 661,642
Feb 11, 2016 30.50 30.87 28.02 28.39 1,705,020
Feb 10, 2016 34.88 34.99 32.79 33.09 723,151
Feb 9, 2016 33.31 34.41 33.23 34.20 425,645
Feb 8, 2016 33.25 33.96 33.00 33.65 366,117
Feb 5, 2016 34.49 34.57 33.48 33.70 296,507
Feb 4, 2016 34.86 35.40 33.48 34.41 830,344
Feb 3, 2016 33.13 33.17 31.95 32.43 533,415
Feb 2, 2016 33.23 33.39 32.56 32.74 210,533
Feb 1, 2016 33.73 33.98 33.32 33.68 202,544
Jan 29, 2016 33.11 34.06 33.11 33.93 423,729
Jan 28, 2016 32.99 33.30 32.84 32.99 253,573
Jan 27, 2016 33.02 33.19 32.54 32.75 324,335
Jan 26, 2016 32.21 33.81 32.16 33.27 408,610
Jan 25, 2016 32.11 32.48 31.94 32.13 188,098
Jan 22, 2016 32.35 32.44 31.82 32.19 247,280
Jan 21, 2016 32.28 32.88 31.71 31.71 310,278
Jan 20, 2016 30.95 32.43 30.71 32.25 670,907
Jan 19, 2016 31.12 31.92 30.87 31.27 449,031
Jan 15, 2016 30.25 30.97 30.13 30.94 351,846
Jan 14, 2016 30.37 31.11 30.00 31.03 373,160
Jan 13, 2016 31.58 31.88 30.21 30.42 381,608
Jan 12, 2016 31.95 32.19 31.36 31.67 341,989
Jan 11, 2016 32.10 32.25 31.39 31.69 237,793
Jan 8, 2016 32.56 32.57 31.85 31.94 359,583
Jan 7, 2016 32.38 32.94 32.18 32.40 378,643
Jan 6, 2016 33.81 33.99 32.84 32.96 491,328
Jan 5, 2016 34.12 34.28 33.35 33.63 362,041
Jan 4, 2016 34.34 34.99 33.53 34.10 671,329
Dec 31, 2015 35.91 36.00 35.39 35.40 178,744