Breaking News
0

iRobot Corporation (IRBT)

Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow iRobot's earnings

Delivery Method

Status

Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
49.24 -0.08    -0.16%
11/11 - Closed. Currency in USD ( Disclaimer )
Pre Market
49.30
+0.06
+0.12%
5:59:16 - Real-time Data
Type: Equity
Market: United States
ISIN: US4627261005 
CUSIP: 462726100
  • Volume: 780,607
  • Bid/Ask: 47.73 / 49.50
  • Day's Range: 48.55 - 50.00
START TRADING NOW
| AD | 75% of retail investor accounts lose money when trading spread bets and CFDs with this provider
iRobot 49.24 -0.08 -0.16%
START TRADING NOW
| AD | 75% of retail investor accounts lose money when trading spread bets and CFDs with this provider

IRBT Historical Data

 
Get free historical data for IRBT. You'll find the closing price, open, high, low, change and %change of the iRobot Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
10/13/2019 - 11/12/2019
 
Date Price Open High Low Vol. Change %
Nov 11, 2019 49.24 49.26 50.00 48.55 768.63K -0.16%
Nov 08, 2019 49.32 49.10 49.85 48.73 924.37K 0.14%
Nov 07, 2019 49.25 50.62 50.95 49.13 1.28M -0.42%
Nov 06, 2019 49.46 51.15 51.44 48.00 1.63M -2.21%
Nov 05, 2019 50.58 50.19 52.24 49.56 1.98M 2.14%
Nov 04, 2019 49.52 49.23 49.74 48.47 990.13K 2.85%
Nov 01, 2019 48.15 48.26 49.48 47.89 918.56K 0.19%
Oct 31, 2019 48.06 48.86 48.86 47.44 1.00M -1.84%
Oct 30, 2019 48.96 49.32 49.45 47.75 1.34M -0.29%
Oct 29, 2019 49.10 49.92 49.92 48.49 1.01M -0.51%
Oct 28, 2019 49.35 51.05 52.11 49.34 2.13M -0.84%
Oct 25, 2019 49.77 47.54 50.90 46.81 2.32M 4.56%
Oct 24, 2019 47.60 48.42 48.79 46.60 2.58M -2.98%
Oct 23, 2019 49.06 44.14 49.47 44.00 12.33M -9.20%
Oct 22, 2019 54.03 55.70 56.28 53.81 4.23M -3.07%
Oct 21, 2019 55.74 58.49 58.95 55.49 1.47M -3.38%
Oct 18, 2019 57.69 57.54 58.00 56.70 665.03K -0.47%
Oct 17, 2019 57.96 57.52 59.11 57.28 720.28K 1.15%
Oct 16, 2019 57.30 57.73 60.33 57.14 1.16M -0.81%
Oct 15, 2019 57.77 56.18 58.43 55.81 800.20K 3.59%
Oct 14, 2019 55.77 56.75 57.46 54.96 1.04M -1.87%
Highest: 60.33 Lowest: 44.00 Difference: 16.33 Average: 51.60 Change %: -13.36
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

IRBT Comments

Write your thoughts about iRobot Corporation
 
Are you sure you want to delete this chart?
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
blue sky
blue_sky Oct 30, 2019 5:18PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
trade war gotta go, I just need to make my money back and goodbye IROBOT you POS lol
Joe Keuro
Joe Keuro Oct 28, 2019 9:56AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Wow
Joe Keuro
Joe Keuro Oct 25, 2019 1:55PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Back to 50 :)
MAURY MAURY
MAURY MAURY Oct 22, 2019 8:29AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I got the coupond! bye
Fl Fa
Fl Fa Oct 22, 2019 8:29AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
bye!
Angelo Koskia
Angelo Koskia Oct 09, 2019 9:32AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
WTH happened now
James Alexandrov
James Alexandrov Oct 09, 2019 9:32AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
downgrade
James Alexandrov
James Alexandrov Oct 08, 2019 4:35PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Wait and buy at 50$
Filip BY
Filip BY Oct 06, 2019 5:15AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
I think it's a very good time to place rn
Tas Vicze
Tas Vicze Oct 02, 2019 10:04AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
any thoughts on this one?
Steve Camden
Steve Camden Sep 05, 2019 10:02PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
support held at 60. 4.5% up. time for a rally in irbt?
Wojtek Stefanowicz
Wojtek Stefanowicz Apr 22, 2019 3:42PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Pop it up irobot!
Dar Smith
Dar Smith Apr 22, 2019 3:42PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
It just popped! Too much competition with better products
Brian Forehand
Brian Forehand Apr 22, 2019 3:42PM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
maybe, trade trarrifs at 35% is the ******here. This Co. has a long life span in the future.
Lindsay Marcus
Lindsay Nov 03, 2018 1:05AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Long on Robot! Nice run recently.
Jean Culo
Jean Culo Jul 26, 2018 9:49AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
LOL told u guys in june
Ahmed Alnakhli
Ahmed Alnakhli Jul 26, 2018 9:49AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
what about the next earnings ?
Jean Culo
Jean Culo Jun 11, 2018 9:58AM ET
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Lets hop on the train. To the sky!!!
 
Are you sure you want to delete this chart?
 
Post
 
Replace the attached chart with a new chart ?
1000
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Report this comment

I feel that this comment is:

Comment flagged

Thank You!

Your report has been sent to our moderators for review
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email