iRobot Corp (IRBT)
8.59
+0.77
(+9.85%)
USD |
NASDAQ |
Mar 27, 16:00
8.50
-0.09
(-1.05%)
Pre-Market: 08:00
iRobot Price: 8.59 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 7.92 | 8.65 | 7.86 | 8.59 | 1.635M |
Mar 26, 2024 | 8.00 | 8.26 | 7.82 | 7.82 | 1.258M |
Mar 25, 2024 | 8.17 | 8.29 | 7.90 | 7.95 | 1.385M |
Mar 22, 2024 | 8.34 | 8.35 | 7.97 | 8.19 | 1.990M |
Mar 21, 2024 | 8.67 | 8.92 | 8.37 | 8.40 | 2.529M |
Mar 20, 2024 | 8.75 | 8.795 | 8.51 | 8.60 | 1.862M |
Mar 19, 2024 | 9.12 | 9.26 | 8.79 | 8.83 | 1.943M |
Mar 18, 2024 | 9.96 | 9.966 | 9.11 | 9.21 | 2.313M |
Mar 15, 2024 | 9.20 | 10.04 | 9.20 | 9.99 | 7.402M |
Mar 14, 2024 | 9.73 | 9.73 | 9.185 | 9.34 | 2.274M |
Mar 13, 2024 | 9.82 | 10.27 | 9.657 | 9.79 | 1.670M |
Mar 12, 2024 | 10.69 | 10.69 | 9.86 | 9.86 | 2.812M |
Mar 11, 2024 | 10.29 | 10.75 | 10.28 | 10.70 | 1.867M |
Mar 08, 2024 | 10.50 | 10.91 | 10.26 | 10.42 | 1.378M |
Mar 07, 2024 | 10.29 | 10.44 | 10.06 | 10.39 | 1.264M |
Mar 06, 2024 | 10.33 | 10.46 | 10.02 | 10.29 | 1.486M |
Mar 05, 2024 | 10.65 | 10.65 | 10.15 | 10.20 | 1.702M |
Mar 04, 2024 | 10.93 | 11.01 | 10.46 | 10.75 | 2.984M |
Mar 01, 2024 | 11.28 | 11.47 | 10.91 | 11.20 | 1.797M |
Feb 29, 2024 | 11.41 | 12.79 | 11.34 | 11.41 | 2.709M |
Feb 28, 2024 | 11.70 | 11.78 | 11.04 | 11.29 | 2.708M |
Feb 27, 2024 | 11.15 | 12.15 | 10.00 | 11.78 | 7.429M |
Feb 26, 2024 | 11.67 | 12.33 | 11.60 | 12.13 | 2.785M |
Feb 23, 2024 | 11.88 | 12.23 | 11.52 | 11.63 | 2.050M |
Feb 22, 2024 | 12.08 | 12.41 | 11.94 | 11.97 | 1.479M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.82
Minimum
Mar 26 2024
161.16
Maximum
Jan 27 2021
63.67
Average
59.00
Median
Sep 25 2019
Price Benchmarks
Amazon.com Inc | 179.87 |
Lucid Group Inc | 2.97 |
Macy's Inc | 19.85 |
Whirlpool Corp | 117.89 |
CarGurus Inc | 23.00 |
Price Related Metrics
PS Ratio | 0.2669 |
PEG Ratio | -0.1574 |
Price to Book Value | 1.223 |
Earnings Yield | -128.3% |
Market Cap | 240.22M |
PEGY Ratio | -0.1574 |