The closing price for iRobot (IRBT) in 2017 was $76.70, on December 29, 2017. It was up 29.5% for the year. The latest price is $7.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $79.16 | $79.16 | $76.70 | $76.70 | 534,926 |
December 28 2017 | $80.39 | $80.39 | $78.19 | $78.97 | 515,269 |
December 27 2017 | $80.11 | $81.16 | $79.95 | $80.04 | 491,558 |
December 26 2017 | $79.24 | $80.24 | $78.84 | $80.11 | 618,098 |
December 22 2017 | $79.00 | $80.00 | $77.50 | $79.52 | 610,576 |
December 21 2017 | $77.65 | $79.47 | $77.29 | $79.24 | 721,910 |
December 20 2017 | $77.14 | $77.57 | $76.17 | $77.56 | 654,286 |
December 19 2017 | $75.00 | $77.45 | $74.88 | $77.14 | 963,756 |
December 18 2017 | $75.07 | $76.79 | $73.46 | $74.73 | 1,359,397 |
December 15 2017 | $73.25 | $74.43 | $73.20 | $74.43 | 2,005,036 |
December 14 2017 | $74.00 | $74.69 | $72.00 | $73.22 | 1,339,908 |
December 13 2017 | $70.48 | $74.25 | $70.24 | $74.03 | 1,977,033 |
December 12 2017 | $66.22 | $70.97 | $65.97 | $70.40 | 1,506,697 |
December 11 2017 | $66.63 | $66.64 | $64.45 | $66.34 | 1,167,922 |
December 08 2017 | $67.59 | $68.75 | $66.00 | $66.77 | 1,037,832 |
December 07 2017 | $64.92 | $67.16 | $64.65 | $66.85 | 1,146,515 |
December 06 2017 | $65.00 | $66.45 | $64.77 | $65.03 | 832,862 |
December 05 2017 | $64.44 | $65.88 | $63.00 | $65.23 | 1,098,196 |
December 04 2017 | $66.90 | $66.90 | $63.66 | $64.58 | 969,252 |
December 01 2017 | $68.64 | $68.67 | $64.27 | $65.99 | 1,226,455 |
November 30 2017 | $67.80 | $68.96 | $65.87 | $68.62 | 716,999 |
November 29 2017 | $67.94 | $68.60 | $65.21 | $67.65 | 905,662 |
November 28 2017 | $69.49 | $69.89 | $67.77 | $68.14 | 612,416 |
November 27 2017 | $68.50 | $70.49 | $68.50 | $69.60 | 776,899 |
November 24 2017 | $68.80 | $69.36 | $67.34 | $68.37 | 367,516 |
Daily pricing data for iRobot dates back to 11/9/2005, and may be incomplete.
