iRobot Corporation historical prices

   Watch this stock

Historical chart

    40.48 
    36.70 
    32.93 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 31.61 32.39 31.61 32.29 277,924
Jul 1, 2015 32.11 32.26 31.50 31.61 216,733
Jun 30, 2015 32.28 32.40 31.71 31.88 241,150
Jun 29, 2015 32.99 33.27 32.03 32.07 278,816
Jun 26, 2015 33.04 33.45 33.00 33.30 898,336
Jun 25, 2015 33.26 33.48 32.76 32.95 162,616
Jun 24, 2015 33.16 33.46 32.90 33.17 183,253
Jun 23, 2015 33.00 33.27 32.77 33.25 279,517
Jun 22, 2015 33.38 33.44 33.01 33.16 221,893
Jun 19, 2015 33.51 33.51 33.11 33.11 242,287
Jun 18, 2015 33.10 33.83 33.09 33.49 249,727
Jun 17, 2015 33.00 33.20 32.85 33.14 184,084
Jun 16, 2015 32.42 33.02 32.36 32.96 236,897
Jun 15, 2015 32.42 32.59 31.87 32.42 157,210
Jun 12, 2015 32.30 32.69 32.28 32.49 122,194
Jun 11, 2015 32.53 32.76 32.34 32.39 113,407
Jun 10, 2015 32.21 32.62 32.12 32.44 231,523
Jun 9, 2015 32.13 32.59 32.03 32.30 226,955
Jun 8, 2015 32.30 32.40 32.03 32.17 144,792
Jun 5, 2015 32.46 32.46 32.04 32.38 202,404
Jun 4, 2015 32.63 32.79 32.28 32.42 149,397
Jun 3, 2015 32.60 32.90 32.50 32.66 262,840
Jun 2, 2015 32.19 32.93 32.06 32.59 154,201
Jun 1, 2015 32.00 32.42 31.86 32.34 189,727
May 29, 2015 32.11 32.27 31.61 31.95 177,726
May 28, 2015 31.94 32.32 31.81 32.23 155,882
May 27, 2015 31.99 32.24 31.66 31.90 338,633
May 26, 2015 31.90 32.29 31.81 32.01 277,178
May 22, 2015 32.10 32.37 31.94 32.13 157,448
May 21, 2015 32.37 32.42 31.80 32.19 306,567