iRobot Corporation historical prices

   Watch this stock

Historical chart

    37.57 
    34.76 
    31.96 
 Aug 4, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 24, 2015 31.82 31.82 30.92 31.16 232,238
Jul 23, 2015 31.08 31.68 30.80 31.62 364,766
Jul 22, 2015 32.24 32.53 30.17 31.14 563,795
Jul 21, 2015 31.54 31.74 30.83 31.42 346,112
Jul 20, 2015 32.07 32.20 31.40 31.42 192,955
Jul 17, 2015 32.05 32.26 31.86 32.16 269,160
Jul 16, 2015 31.81 32.30 31.61 31.94 242,018
Jul 15, 2015 32.59 32.59 31.68 31.79 135,629
Jul 14, 2015 32.28 32.89 32.27 32.41 227,359
Jul 13, 2015 32.13 32.64 32.13 32.52 191,878
Jul 10, 2015 31.93 32.02 31.52 31.89 103,307
Jul 9, 2015 31.81 32.36 31.45 31.53 375,254
Jul 8, 2015 31.36 31.58 31.03 31.40 264,470
Jul 7, 2015 31.50 31.76 30.78 31.41 372,046
Jul 6, 2015 32.00 32.22 31.50 31.68 206,927
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