iRobot Corporation historical prices

   Watch this stock

Historical chart

    41.79 
    37.58 
    33.36 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 20, 2015 32.67 32.70 32.22 32.37 149,699
May 19, 2015 32.38 32.74 32.28 32.48 162,941
May 18, 2015 32.34 32.50 32.13 32.50 178,018
May 15, 2015 32.46 32.49 32.07 32.32 153,232
May 14, 2015 32.15 32.58 31.98 32.35 196,861
May 13, 2015 32.37 32.74 32.00 32.14 235,131
May 12, 2015 31.92 32.42 31.84 32.35 358,166
May 11, 2015 32.35 32.70 31.95 32.15 339,899
May 8, 2015 33.05 33.36 32.42 32.47 344,728
May 7, 2015 32.40 32.95 32.28 32.80 429,494
May 6, 2015 32.51 32.81 32.24 32.59 195,488
May 5, 2015 32.70 33.00 32.11 32.46 393,826
May 4, 2015 32.53 33.13 32.52 32.63 247,389
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