iRobot Corporation historical prices

   Watch this stock

Historical chart

    37.57 
    34.32 
    31.06 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 29.28 29.94 29.20 29.60 263,579
Sep 3, 2015 29.59 29.76 29.40 29.67 249,534
Sep 2, 2015 28.89 29.55 28.84 29.55 311,849
Sep 1, 2015 28.77 29.17 28.76 28.81 406,825
Aug 31, 2015 29.29 29.72 29.14 29.30 256,281
Aug 28, 2015 28.24 29.48 28.24 29.29 312,317
Aug 27, 2015 28.10 28.86 28.00 28.48 434,820
Aug 26, 2015 28.41 28.46 27.55 27.81 546,338
Aug 25, 2015 29.27 29.27 27.87 27.91 471,238
Aug 24, 2015 28.21 30.15 28.15 28.34 600,761
Aug 21, 2015 29.47 30.37 29.37 30.02 376,802
Aug 20, 2015 30.37 30.56 29.88 29.91 257,099
Aug 19, 2015 31.14 31.14 30.60 30.82 251,684
Aug 18, 2015 31.27 31.32 30.85 31.21 213,673
Aug 17, 2015 31.28 31.49 30.93 31.28 218,931
Aug 14, 2015 31.16 31.52 30.50 31.47 298,597
Aug 13, 2015 30.74 31.62 30.72 31.30 436,119
Aug 12, 2015 29.93 30.71 29.90 30.66 257,420
Aug 11, 2015 30.08 30.38 29.93 30.16 211,731
Aug 10, 2015 30.16 30.50 30.07 30.34 202,935
Aug 7, 2015 29.99 30.26 29.92 29.96 224,631
Aug 6, 2015 30.40 30.48 29.92 30.01 287,563
Aug 5, 2015 30.50 30.74 30.13 30.43 215,241
Aug 4, 2015 30.51 30.80 30.30 30.37 185,994
Aug 3, 2015 30.55 30.70 30.18 30.45 313,294
Jul 31, 2015 31.13 31.18 30.70 30.79 184,836
Jul 30, 2015 31.11 31.25 30.94 31.09 254,652
Jul 29, 2015 30.65 31.33 30.63 31.07 250,909
Jul 28, 2015 30.72 30.79 30.10 30.51 559,135
Jul 27, 2015 31.22 31.31 30.59 30.80 200,732