iRobot Corporation historical prices

   Watch this stock

Historical chart

    38.56 
    34.98 
    31.39 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 38.13 38.40 37.28 37.59 376,934
Jul 27, 2016 36.95 38.38 36.50 38.36 656,076
Jul 26, 2016 36.72 37.07 36.66 36.89 308,580
Jul 25, 2016 36.79 36.97 36.52 36.72 243,523
Jul 22, 2016 36.34 36.95 36.17 36.71 225,624
Jul 21, 2016 36.77 36.95 36.40 36.50 388,150
Jul 20, 2016 36.90 37.20 36.46 36.76 234,125
Jul 19, 2016 36.56 36.90 36.42 36.68 253,730
Jul 18, 2016 36.40 36.78 36.28 36.63 298,631
Jul 15, 2016 36.07 36.30 35.80 36.30 231,480
Jul 14, 2016 36.14 36.28 35.81 35.87 157,721
Jul 13, 2016 35.96 36.27 35.80 36.02 221,918
Jul 12, 2016 35.91 36.38 35.78 36.02 204,517
Jul 11, 2016 35.50 35.82 35.40 35.64 155,023
Jul 8, 2016 35.16 35.48 35.10 35.39 244,443
Jul 7, 2016 34.64 34.97 34.46 34.90 224,642
Jul 6, 2016 34.39 34.71 34.27 34.53 220,981
Jul 5, 2016 34.71 34.81 34.46 34.48 232,524
Jul 1, 2016 34.99 35.25 34.52 34.77 189,030
Jun 30, 2016 34.57 35.10 34.43 35.08 328,383
Jun 29, 2016 34.81 34.96 34.46 34.64 242,945
Jun 28, 2016 34.21 34.69 34.14 34.34 310,762
Jun 27, 2016 35.22 35.43 33.90 33.95 761,598
Jun 24, 2016 35.25 35.76 35.13 35.55 993,230
Jun 23, 2016 36.58 36.87 36.32 36.36 282,851
Jun 22, 2016 36.64 36.87 36.11 36.17 348,230
Jun 21, 2016 36.90 37.03 36.40 36.65 293,165
Jun 20, 2016 37.37 37.48 36.70 36.72 278,140
Jun 17, 2016 36.88 37.25 36.81 36.94 437,416
Jun 16, 2016 36.96 36.96 36.40 36.75 380,499