Home |
Free Dividend Report |
Stock Splits Calendar |
IRBT Historical Stock Prices |
Preferred Stock Newsletter |
IRBT Options Chain |
Stock Message Boards |
iRobot (IRBT) has the following price history information. Looking back at IRBT historical stock prices for the last five trading days, on April 15, 2024, IRBT opened at $7.84, traded as high as $7.91 and as low as $7.41, and closed at $7.58. Trading volume was a total of 2.79M shares. On April 16, 2024, IRBT opened at $7.42, traded as high as $7.54 and as low as $7.12, and closed at $7.14. Trading volume was a total of 2.18M shares. On April 17, 2024, IRBT opened at $7.19, traded as high as $7.60 and as low as $7.00, and closed at $7.03. Trading volume was a total of 1.49M shares. On April 18, 2024, IRBT opened at $7.05, traded as high as $7.48 and as low as $7.02, and closed at $7.25. Trading volume was a total of 1.08M shares. On April 19, 2024, IRBT opened at $7.24, traded as high as $7.53 and as low as $7.07, and closed at $7.24. Trading volume was a total of 1.45M shares.
IRBT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into iRobot shares, starting with a $10,000 purchase of IRBT, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/22/2014 | |
End date: | 04/19/2024 | |
Start price/share: | $39.65 | |
End price/share: | $7.24 | |
Dividends collected/share: | $0.00 | |
Total return: | -81.74% | |
Average Annual Total Return: | -15.64% | |
Starting investment: | $10,000.00 | |
Ending investment: | $1,825.43 | |
Years: | 10.00 |
IRBT Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/15/2024 | $7.84 | $7.91 | $7.41 | $7.58 | 2.79M |
04/16/2024 | $7.42 | $7.54 | $7.12 | $7.14 | 2.18M |
04/17/2024 | $7.19 | $7.60 | $7.00 | $7.03 | 1.49M |
04/18/2024 | $7.05 | $7.48 | $7.02 | $7.25 | 1.08M |
04/19/2024 | $7.24 | $7.53 | $7.07 | $7.24 | 1.45M |
About iRobot |
iRobot is a consumer robot company. Co.'s portfolio of home robots and smart home devices features proprietary technologies for the connected home and concepts in cleaning, mapping and navigation, human-robot interaction and physical solutions. Co.'s products and services include: Roomba, which provides various Roomba floor vacuuming robots; Braava, which provides the Braava family of automatic floor mopping robots; Subscription Services and Extended Warranties, which markets several subscription services and membership programs; H1 Handheld Vacuum, which provides a portable vacuum; Aeris Air Purifiers; Root, which provides robots designed to help children learn how to code; and Create 3. |
IRBT Historical Closing Prices | |
Date | Close |
04/15/2024 | $7.58 |
04/16/2024 | $7.14 |
04/17/2024 | $7.03 |
04/18/2024 | $7.25 |
04/19/2024 | $7.24 |
Consumer Historical Prices |
IRBT is categorized under the Consumer sector; below are some other companies in the same sector:
JADE Historical Stock Prices Also explore: IRBT shares outstanding history
Free IRBT Email Alerts:
|
IRBT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.