iRobot Corporation historical prices

   Watch this stock

Historical chart

    41.79 
    37.58 
    33.36 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 32.63 32.80 32.11 32.39 240,119
Apr 30, 2015 32.97 33.11 32.20 32.42 418,542
Apr 29, 2015 33.10 33.34 32.74 33.14 303,086
Apr 28, 2015 33.95 34.00 33.09 33.33 402,278
Apr 27, 2015 34.41 34.67 33.70 34.02 484,121
Apr 24, 2015 34.20 34.61 33.91 34.19 540,358
Apr 23, 2015 32.00 34.42 32.00 34.09 1,175,034
Apr 22, 2015 31.86 33.05 31.78 32.21 1,335,120
Apr 21, 2015 34.32 34.32 32.84 33.21 1,106,711
Apr 20, 2015 33.79 34.46 33.50 34.36 541,823
Apr 17, 2015 33.36 33.77 33.26 33.49 479,352
Apr 16, 2015 34.14 34.29 33.52 33.62 434,678
Apr 15, 2015 33.70 34.93 33.68 34.35 587,914
Apr 14, 2015 33.56 33.82 33.33 33.74 357,387
Apr 13, 2015 33.55 33.78 33.02 33.59 297,631
Apr 10, 2015 33.51 33.64 33.08 33.61 199,609
Apr 9, 2015 33.65 33.89 33.13 33.49 413,660
Apr 8, 2015 32.78 33.65 32.78 33.43 273,432
Apr 7, 2015 32.99 33.47 32.62 32.66 303,090
Apr 6, 2015 32.43 33.10 32.23 32.99 264,933
Apr 2, 2015 32.09 32.82 31.97 32.54 218,117
Apr 1, 2015 32.60 32.76 32.05 32.22 477,694
Mar 31, 2015 32.76 33.09 32.30 32.63 255,669
Mar 30, 2015 32.22 33.04 32.17 32.89 370,384
Mar 27, 2015 32.09 32.25 31.71 31.98 323,361
Mar 26, 2015 31.89 32.22 31.55 31.96 277,718
Mar 25, 2015 33.35 33.54 31.86 31.96 530,747
Mar 24, 2015 32.78 33.98 32.78 33.19 592,075
Mar 23, 2015 32.00 32.77 31.89 32.75 382,586
Mar 20, 2015 32.11 32.24 31.74 32.06 735,925