IRBT

Irobot Corp

$88.73 0.02 (0.02%)
19:55 EDT IRBT Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       46.70
Market Cap:       2.47B
EPS:       1.9
Volume:       314,600
Day's Range:       88.57 - 91.00
52wk Range:       62.37 - 132.88
Previous Close:       88.73
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

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!