IRBT
Irobot Corp
$88.73
0.02 (0.02%)
IRBT Stock Quote Delayed 15 Minutes
| Historical Data for IRBT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 89.60 | 91.00 | 88.57 | 314,600 | 88.73 | 0.02 0.02% |
| 05/23/19 | 91.00 | 91.88 | 87.74 | 687,392 | 88.71 | -3.69 -3.99% |
| 05/22/19 | 90.88 | 92.77 | 90.88 | 427,077 | 92.40 | 0.76 0.83% |
| 05/21/19 | 90.51 | 92.35 | 90.51 | 376,237 | 91.64 | 1.52 1.69% |
| 05/20/19 | 88.11 | 90.77 | 87.12 | 575,865 | 90.12 | 0.67 0.75% |
| 05/17/19 | 92.74 | 93.22 | 89.23 | 671,900 | 89.45 | -4.26 -4.55% |
| 05/16/19 | 93.34 | 94.88 | 92.53 | 663,049 | 93.71 | 1.01 1.09% |
| 05/15/19 | 91.40 | 93.30 | 90.84 | 465,752 | 92.70 | 0.90 0.98% |
| 05/14/19 | 92.50 | 93.49 | 90.89 | 542,071 | 91.80 | 0.10 0.11% |
| 05/13/19 | 92.20 | 92.20 | 89.06 | 1,166,019 | 91.70 | -3.10 -3.27% |
| 05/10/19 | 96.19 | 96.89 | 93.70 | 838,100 | 94.80 | -1.73 -1.79% |
| 05/09/19 | 96.05 | 97.12 | 92.31 | 835,469 | 96.53 | -0.32 -0.33% |
| 05/08/19 | 98.62 | 99.50 | 96.65 | 838,928 | 96.85 | -1.88 -1.90% |
| 05/07/19 | 99.99 | 100.92 | 96.80 | 1,084,909 | 98.73 | -1.73 -1.72% |
| 05/06/19 | 101.43 | 102.50 | 99.66 | 1,110,723 | 100.46 | -4.42 -4.21% |
| 05/03/19 | 104.40 | 105.07 | 102.82 | 704,100 | 104.88 | 1.02 0.98% |
| 05/02/19 | 102.57 | 104.56 | 100.69 | 703,819 | 103.86 | 1.32 1.29% |
| 05/01/19 | 103.06 | 103.56 | 101.23 | 754,805 | 102.54 | -1.01 -0.98% |
| 04/30/19 | 102.58 | 103.57 | 100.59 | 1,075,097 | 103.55 | 1.60 1.57% |
| 04/29/19 | 101.60 | 104.66 | 100.72 | 1,441,167 | 101.95 | 1.91 1.91% |
| 04/26/19 | 99.30 | 100.45 | 96.50 | 1,392,200 | 100.04 | 1.17 1.18% |
| 04/25/19 | 101.60 | 104.00 | 98.15 | 2,717,417 | 98.87 | -1.55 -1.54% |
| 04/24/19 | 109.21 | 109.25 | 100.25 | 8,783,758 | 100.42 | -30.15 -23.09% |
| 04/23/19 | 129.46 | 132.30 | 127.60 | 1,821,870 | 130.57 | 1.84 1.43% |
| 04/22/19 | 129.00 | 129.05 | 124.60 | 845,531 | 128.73 | -0.09 -0.07% |
| 04/18/19 | 129.47 | 130.64 | 127.74 | 448,500 | 128.82 | -0.34 -0.26% |
| 04/17/19 | 130.45 | 130.90 | 127.54 | 440,701 | 129.16 | -0.52 -0.40% |
| 04/16/19 | 128.10 | 131.35 | 127.66 | 453,671 | 129.68 | 2.15 1.69% |
| 04/15/19 | 128.01 | 130.10 | 126.76 | 491,021 | 127.53 | -0.51 -0.40% |
| 04/12/19 | 129.16 | 130.00 | 127.06 | 410,200 | 128.04 | 0.13 0.10% |
| 04/11/19 | 126.48 | 128.98 | 126.00 | 553,570 | 127.91 | 1.91 1.52% |
| 04/10/19 | 122.40 | 126.48 | 121.97 | 458,795 | 126.00 | 3.94 3.23% |
| 04/09/19 | 123.65 | 126.48 | 121.73 | 388,957 | 122.06 | -1.80 -1.45% |
| 04/08/19 | 124.24 | 124.44 | 121.59 | 367,337 | 123.86 | -0.50 -0.40% |
| 04/05/19 | 122.91 | 124.89 | 122.06 | 635,400 | 124.36 | 2.77 2.28% |
| 04/04/19 | 122.55 | 123.48 | 118.65 | 372,170 | 121.59 | -1.04 -0.85% |
| 04/03/19 | 123.01 | 123.92 | 122.09 | 419,684 | 122.63 | 1.15 0.95% |
| 04/02/19 | 119.62 | 122.50 | 118.43 | 395,004 | 121.48 | 2.54 2.14% |
| 04/01/19 | 118.31 | 119.96 | 115.44 | 575,199 | 118.94 | 1.25 1.06% |
| 03/29/19 | 117.05 | 118.52 | 116.25 | 537,400 | 117.69 | 1.24 1.06% |
| 03/28/19 | 116.41 | 117.99 | 115.21 | 337,764 | 116.45 | 0.74 0.64% |
| 03/27/19 | 121.80 | 123.33 | 114.40 | 3,053,951 | 115.71 | -5.56 -4.58% |
| 03/26/19 | 121.94 | 122.45 | 120.48 | 354,378 | 121.27 | 0.80 0.66% |
| 03/25/19 | 118.23 | 121.94 | 116.40 | 600,871 | 120.47 | 1.22 1.02% |
| 03/22/19 | 124.93 | 125.29 | 118.88 | 567,500 | 119.25 | -6.30 -5.02% |
| 03/21/19 | 122.54 | 126.22 | 122.54 | 355,720 | 125.55 | 2.79 2.27% |
| 03/20/19 | 120.62 | 124.00 | 120.12 | 536,222 | 122.76 | 1.43 1.18% |
| 03/19/19 | 126.89 | 127.81 | 120.34 | 823,496 | 121.33 | -6.50 -5.08% |
| 03/18/19 | 124.73 | 128.08 | 124.18 | 444,394 | 127.83 | 3.12 2.50% |
| 03/15/19 | 126.24 | 127.37 | 124.67 | 1,061,900 | 124.71 | -0.76 -0.61% |
| 03/14/19 | 124.95 | 126.09 | 123.78 | 311,950 | 125.47 | 0.44 0.35% |
| 03/13/19 | 124.19 | 126.52 | 124.13 | 486,539 | 125.03 | 1.05 0.85% |
| 03/12/19 | 122.67 | 124.93 | 120.64 | 510,307 | 123.98 | 1.01 0.82% |
| 03/11/19 | 122.20 | 123.33 | 120.71 | 817,843 | 122.97 | 0.77 0.63% |
| 03/08/19 | 119.64 | 122.88 | 118.62 | 785,300 | 122.20 | 0.51 0.42% |
| 03/07/19 | 124.02 | 125.77 | 121.15 | 930,616 | 121.69 | -3.05 -2.45% |
| 03/06/19 | 128.35 | 129.07 | 124.54 | 844,193 | 124.74 | -4.62 -3.57% |
| 03/05/19 | 130.00 | 132.88 | 128.92 | 502,391 | 129.36 | -1.42 -1.09% |
| Download Data To Spreadsheet | ||||||
IRBT Stock Predictions, Articles, and Irobot Corp News
6 Growth Stocks to Buy for the Rest of 2019
The growth trade is back on, and will remain on for the rest of the year, meaning investors should take a close look at these 6 growth stocks.
Why You Should Buy the Dip In iRobot Stock
IRBT stock plunged on Q1 earnings, but the selloff is largely predicated on concerns which are unnecessarily short-sighted.
How Bulls Can Still Clean Up With iRobot Stock
It sucked being an iRobot stock investor through earnings, but the longer-term forecast should find Wall Street picking up the pieces
5 Top Stock Trades for Thursday: Ford, AT&T, iRobot
Intel and Ford are set to report earnings, while AT&T and iRobot fall on their quarterly results. Here are our top stock trades now.
iRobot Earnings: IRBT Stock Plummets on Q1 Sales Miss, EPS Beat
iRobot earnings were unveiled today and the business brought in a profit that topped expectations, but a sales miss sent IRBT stock sinking.
Should You Buy iRobot Stock After Its Massive Earnings Beat?
iRobot stock is soaring after reporting fourth-quarter earnings. The question now is can IRBT stock retest its prior highs?
5 Top Stock Trades for Friday: CMG, GRUB, IRBT, FEYE, MTCH
Chipotle, GrubHub, iRobot, FireEye and Match Group are all posting huge moves after earnings. Here's how to trade our top stock trades.
iRobot Earnings: IRBT Stock Soars on Strong Q4 Earnings, Guidance
iRobot earnings (IRBT) topped expectations as revenue surged 17.7% year-over-year, helping to lift IRBT stock more than 14% after the bell.
Is iRobot Ready to Mow Down the Competition?
Bears argue that iRobot is about to get run over by competition. But don't count out IRBT stock just yet. There are other growth drivers.
7 Companies Apple Should Consider Buying
It's time for Apple (AAPL) to get aggressive with its $120 billion net cash balance. Here are seven companies Apple should buy.
Get Paid While IRBT Consolidates
We have been managing a position in the iRobot Corporation (NASDAQ:IRBT) since mid-September And the robotic vacuum-maker's stock recently jumped higher following news that the company would be working with Alphabet (GOOGL) to expand their partnership.
Tariffs Won’t Kill iRobot, but IRBT Stock Is About to Get Cheap
Tariffs are set to meaningfully impact iRobot's margins, but IRBT stock is a buy if this current sell-off persists to lower levels.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
